Netherlands Ishares MSCI ETF (NY: EWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.20	12.38	12.20	12.33	4,809	+0.08(+0.67%)
Jan 29, 2004	12.65	12.65	12.24	12.25	49,300	-0.28(-2.27%)
Jan 28, 2004	12.72	12.79	12.54	12.54	3,340	-0.13(-1.01%)
Jan 27, 2004	12.57	12.70	12.57	12.66	7,749	+0.07(+0.59%)
Jan 26, 2004	12.57	12.59	12.49	12.59	10,287	-0.08(-0.65%)
Jan 23, 2004	12.72	12.79	12.61	12.67	10,421	+0.00(+0.00%)
Jan 22, 2004	12.81	12.87	12.67	12.67	12,559	-0.13(-0.99%)
Jan 21, 2004	12.42	12.80	12.42	12.80	8,016	+0.40(+3.26%)
Jan 20, 2004	12.42	12.42	12.27	12.39	11,890	+0.13(+1.04%)
Jan 16, 2004	12.42	12.42	12.20	12.27	17,101	-0.10(-0.85%)
Jan 15, 2004	12.37	12.42	12.36	12.37	16,032	-0.07(-0.60%)
Jan 14, 2004	12.24	12.45	12.24	12.45	10,822	+0.20(+1.65%)
Jan 13, 2004	12.29	12.42	12.24	12.24	10,020	-0.10(-0.85%)
Jan 12, 2004	12.34	12.35	12.21	12.35	11,623	-0.05(-0.42%)
Jan 09, 2004	12.47	12.47	12.39	12.40	9,352	-0.17(-1.37%)
Jan 08, 2004	12.46	12.71	12.46	12.57	20,842	+0.12(+0.96%)
Jan 07, 2004	12.42	12.46	12.42	12.45	7,882	-0.19(-1.48%)
Jan 06, 2004	12.64	12.65	12.64	12.64	6,145	+0.06(+0.48%)
Jan 05, 2004	12.57	12.60	12.54	12.58	14,295	+0.28(+2.25%)
Jan 02, 2004	12.28	12.42	12.28	12.30	5,477	+0.06(+0.49%)
Dec 31, 2003	12.20	12.36	12.20	12.24	45,559	-0.02(-0.18%)
Dec 30, 2003	12.27	12.27	12.13	12.27	3,874	+0.15(+1.24%)
Dec 29, 2003	12.12	12.13	11.98	12.12	5,077	+0.14(+1.19%)
Dec 26, 2003	12.00	12.00	11.98	11.98	2,404	-0.02(-0.19%)
Dec 24, 2003	11.97	12.00	11.97	12.00	1,469	+0.14(+1.20%)
Dec 23, 2003	11.86	11.86	11.86	11.86	267	-0.07(-0.63%)
Dec 22, 2003	11.93	11.93	11.93	11.93	668	-0.07(-0.62%)
Dec 19, 2003	12.16	12.16	12.01	12.01	43,422	-0.04(-0.31%)
Dec 18, 2003	11.86	12.04	11.86	12.04	15,231	+0.07(+0.62%)
Dec 17, 2003	11.84	11.97	11.84	11.97	3,072	+0.17(+1.46%)
Dec 16, 2003	11.80	11.80	11.80	11.80	1,068	+0.04(+0.32%)
Dec 15, 2003	11.88	11.88	11.76	11.76	1,068	-0.16(-1.38%)
Dec 12, 2003	11.92	11.92	11.92	11.92	3,340	+0.20(+1.72%)
Dec 11, 2003	11.71	11.74	11.61	11.72	4,008	+0.07(+0.58%)
Dec 10, 2003	11.65	11.65	11.65	11.65	4,943	-0.19(-1.58%)
Dec 09, 2003	11.85	11.95	11.84	11.84	8,550	+0.05(+0.44%)
Dec 08, 2003	11.79	11.82	11.70	11.79	3,607	+0.10(+0.90%)
Dec 05, 2003	11.68	11.68	11.68	11.68	0	+0.00(+0.00%)
Dec 04, 2003	11.86	11.86	11.68	11.68	2,805	-0.21(-1.76%)
Dec 03, 2003	11.81	11.89	11.89	11.89	1,469	+0.08(+0.70%)
Dec 02, 2003	11.81	11.81	11.81	11.81	2,004	+0.07(+0.57%)
Dec 01, 2003	11.74	11.74	11.74	11.74	6,813	+0.11(+0.96%)
Nov 28, 2003	11.63	11.63	11.63	11.63	2,672	+0.18(+1.57%)
Nov 26, 2003	11.45	11.45	11.45	11.45	2,672	+0.14(+1.26%)
Nov 25, 2003	11.31	11.31	11.31	11.31	133	+0.04(+0.33%)
Nov 24, 2003	11.29	11.29	11.27	11.27	34,069	+0.04(+0.40%)
Nov 21, 2003	11.23	11.23	11.23	11.23	0	+0.04(+0.33%)
Nov 20, 2003	11.30	11.30	11.19	11.19	801	-0.18(-1.58%)
Nov 19, 2003	11.34	11.37	11.34	11.37	801	+0.00(+0.00%)
Nov 18, 2003	11.34	11.34	11.34	11.37	3,740	-0.19(-1.62%)
Nov 17, 2003	11.56	11.56	11.56	11.56	0	+0.00(+0.00%)
Nov 14, 2003	11.45	11.60	11.45	11.56	10,554	+0.13(+1.11%)
Nov 13, 2003	11.35	11.56	11.43	11.43	3,340	+0.07(+0.66%)
Nov 12, 2003	11.24	11.35	11.24	11.35	18,036	+0.19(+1.74%)
Nov 11, 2003	11.29	11.29	11.16	11.16	3,072	-0.19(-1.65%)
Nov 10, 2003	11.41	11.41	11.35	11.35	2,004	-0.13(-1.17%)
Nov 07, 2003	11.41	11.49	11.41	11.48	50,102	+0.28(+2.54%)
Nov 06, 2003	11.15	11.26	11.15	11.20	65,467	-0.01(-0.07%)
Nov 05, 2003	11.23	11.26	11.23	11.20	1,870	-0.05(-0.47%)
Nov 04, 2003	11.23	11.26	11.23	11.26	1,469	+0.11(+1.01%)