Netherlands Ishares MSCI ETF (NY: EWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.49	13.49	13.37	13.37	6,546	-0.11(-0.83%)
Nov 29, 2004	13.43	13.55	13.43	13.49	15,899	+0.04(+0.28%)
Nov 26, 2004	13.28	13.45	13.28	13.45	8,283	+0.17(+1.30%)
Nov 24, 2004	13.32	13.32	13.24	13.28	4,008	+0.07(+0.57%)
Nov 23, 2004	13.12	13.25	13.12	13.20	15,899	+0.12(+0.92%)
Nov 22, 2004	13.10	13.22	13.08	13.08	8,016	-0.16(-1.24%)
Nov 19, 2004	13.31	13.34	13.18	13.25	16,567	-0.05(-0.39%)
Nov 18, 2004	13.14	13.30	13.14	13.30	15,365	+0.03(+0.23%)
Nov 17, 2004	13.15	13.30	13.15	13.27	3,874	+0.13(+0.97%)
Nov 16, 2004	13.04	13.20	13.02	13.14	79,632	-0.08(-0.62%)
Nov 15, 2004	13.23	13.23	13.12	13.22	53,845	-0.06(-0.45%)
Nov 12, 2004	13.17	13.28	13.06	13.28	332,157	+0.16(+1.20%)
Nov 11, 2004	13.06	13.13	12.96	13.13	40,216	+0.16(+1.27%)
Nov 10, 2004	13.01	13.02	12.92	12.96	9,085	+0.12(+0.93%)
Nov 09, 2004	12.95	12.96	12.84	12.84	8,951	-0.07(-0.58%)
Nov 08, 2004	13.01	13.01	12.90	12.92	21,511	-0.04(-0.35%)
Nov 05, 2004	12.93	12.96	12.84	12.96	26,989	+0.11(+0.87%)
Nov 04, 2004	12.75	12.87	12.75	12.85	34,204	+0.14(+1.12%)
Nov 03, 2004	12.81	12.81	12.71	12.71	5,878	+0.13(+1.07%)
Nov 02, 2004	12.63	12.63	12.57	12.57	9,887	+0.04(+0.36%)
Nov 01, 2004	12.69	12.69	12.50	12.53	12,693	-0.08(-0.65%)
Oct 29, 2004	12.52	12.66	12.52	12.61	4,676	+0.07(+0.54%)
Oct 28, 2004	12.49	12.57	12.49	12.54	2,939	+0.11(+0.90%)
Oct 27, 2004	12.42	12.44	12.39	12.43	5,077	+0.11(+0.91%)
Oct 26, 2004	12.27	12.32	12.27	12.32	9,085	+0.08(+0.67%)
Oct 25, 2004	12.19	12.27	12.19	12.24	7,749	+0.04(+0.37%)
Oct 22, 2004	12.27	12.28	12.18	12.19	25,118	-0.07(-0.55%)
Oct 21, 2004	12.27	12.27	12.26	12.26	534	+0.04(+0.37%)
Oct 20, 2004	12.19	12.25	12.19	12.21	7,615	-0.02(-0.18%)
Oct 19, 2004	12.27	12.27	12.22	12.24	6,012	+0.02(+0.18%)
Oct 18, 2004	12.24	12.24	12.16	12.21	32,467	-0.03(-0.24%)
Oct 15, 2004	12.17	12.27	12.13	12.24	6,279	+0.15(+1.24%)
Oct 14, 2004	12.08	12.12	12.08	12.09	4,943	+0.03(+0.25%)
Oct 13, 2004	12.15	12.15	11.99	12.06	4,809	-0.05(-0.43%)
Oct 12, 2004	12.18	12.18	12.06	12.12	8,150	-0.24(-1.94%)
Oct 11, 2004	12.54	12.54	12.25	12.36	17,770	+0.03(+0.24%)
Oct 08, 2004	12.57	12.57	12.32	12.33	19,373	-0.01(-0.12%)
Oct 07, 2004	12.33	12.40	12.32	12.34	69,210	+0.02(+0.18%)
Oct 06, 2004	12.33	12.38	12.25	12.32	18,571	-0.02(-0.12%)
Oct 05, 2004	12.45	12.45	12.27	12.33	6,279	-0.01(-0.06%)
Oct 04, 2004	12.39	12.40	12.27	12.34	42,755	+0.16(+1.35%)
Oct 01, 2004	12.09	12.23	12.09	12.18	11,356	+0.20(+1.69%)
Sep 30, 2004	11.98	11.98	11.98	11.98	1,202	+0.00(+0.00%)
Sep 29, 2004	11.93	12.01	11.91	11.98	10,288	+0.01(+0.06%)
Sep 28, 2004	11.90	11.99	11.90	11.97	7,348	+0.03(+0.25%)
Sep 27, 2004	11.99	11.99	11.94	11.94	4,275	-0.01(-0.06%)
Sep 24, 2004	11.98	11.98	11.89	11.95	2,538	+0.02(+0.13%)
Sep 23, 2004	11.96	11.96	11.89	11.93	53,711	-0.13(-1.12%)
Sep 22, 2004	12.12	12.12	12.06	12.06	2,004	-0.24(-1.95%)
Sep 21, 2004	12.26	12.30	12.24	12.30	1,870	+0.21(+1.73%)
Sep 20, 2004	12.15	12.15	12.07	12.09	4,943	-0.11(-0.92%)
Sep 17, 2004	12.15	12.23	12.15	12.21	2,137	+0.08(+0.68%)
Sep 16, 2004	12.18	12.18	12.12	12.12	5,077	+0.06(+0.50%)
Sep 15, 2004	12.19	12.19	12.06	12.06	2,672	-0.19(-1.59%)
Sep 14, 2004	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Sep 13, 2004	12.27	12.27	12.22	12.26	12,292	+0.15(+1.24%)
Sep 10, 2004	12.11	12.11	12.11	12.11	400	+0.02(+0.19%)
Sep 09, 2004	12.01	12.11	12.01	12.09	7,749	+0.00(+0.00%)
Sep 08, 2004	12.01	12.12	11.99	12.09	2,271	+0.00(+0.00%)
Sep 07, 2004	12.01	12.09	12.01	12.09	1,336	+0.24(+2.02%)
Sep 03, 2004	11.78	11.86	11.78	11.85	2,137	-0.02(-0.13%)
Sep 02, 2004	11.89	11.89	11.80	11.86	13,361	+0.04(+0.32%)