Netherlands Ishares MSCI ETF (NY: EWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.65	11.77	11.60	11.64	13,093	-0.15(-1.27%)
Jul 29, 2004	11.68	11.79	11.53	11.79	62,260	+0.26(+2.27%)
Jul 28, 2004	11.54	11.54	11.45	11.53	2,805	-0.09(-0.77%)
Jul 27, 2004	11.50	11.64	11.50	11.62	22,045	+0.20(+1.77%)
Jul 26, 2004	11.59	11.60	11.40	11.41	11,356	-0.15(-1.29%)
Jul 23, 2004	11.67	11.77	11.51	11.56	57,317	-0.35(-2.95%)
Jul 22, 2004	11.71	11.96	11.69	11.92	66,803	-0.10(-0.87%)
Jul 21, 2004	12.07	12.07	12.00	12.02	2,538	+0.02(+0.19%)
Jul 20, 2004	12.05	12.05	12.00	12.00	400	-0.04(-0.37%)
Jul 19, 2004	12.10	12.10	11.93	12.04	10,287	-0.11(-0.92%)
Jul 16, 2004	12.16	12.16	12.16	12.16	1,336	+0.00(+0.00%)
Jul 15, 2004	12.20	12.20	12.04	12.16	4,008	-0.10(-0.79%)
Jul 14, 2004	12.04	12.25	12.04	12.25	10,421	+0.11(+0.93%)
Jul 13, 2004	12.24	12.24	12.14	12.14	11,089	-0.23(-1.88%)
Jul 12, 2004	12.31	12.37	12.24	12.37	64,131	+0.00(+0.00%)
Jul 09, 2004	12.31	12.37	12.27	12.37	69,742	+0.06(+0.49%)
Jul 08, 2004	12.29	12.32	12.21	12.31	6,279	+0.07(+0.61%)
Jul 07, 2004	12.29	12.29	12.21	12.24	2,271	-0.03(-0.24%)
Jul 06, 2004	12.16	12.30	12.16	12.27	40,482	+0.01(+0.06%)
Jul 02, 2004	12.31	12.33	12.26	12.26	7,214	-0.08(-0.67%)
Jul 01, 2004	12.48	12.48	12.34	12.34	8,684	-0.07(-0.54%)
Jun 30, 2004	12.36	12.41	12.36	12.41	1,068	+0.07(+0.61%)
Jun 29, 2004	12.30	12.46	12.30	12.33	32,199	-0.10(-0.78%)
Jun 28, 2004	12.38	12.47	12.38	12.43	5,878	+0.14(+1.16%)
Jun 25, 2004	12.33	12.34	12.27	12.29	5,611	+0.10(+0.80%)
Jun 24, 2004	12.21	12.34	12.16	12.19	10,020	-0.03(-0.25%)
Jun 23, 2004	12.18	12.22	12.16	12.22	3,607	+0.02(+0.18%)
Jun 22, 2004	12.35	12.35	12.18	12.20	3,072	-0.09(-0.73%)
Jun 21, 2004	12.27	12.30	12.24	12.29	4,409	+0.05(+0.43%)
Jun 18, 2004	12.25	12.27	12.24	12.24	2,939	+0.01(+0.06%)
Jun 17, 2004	12.20	12.26	12.11	12.23	4,676	+0.13(+1.11%)
Jun 16, 2004	12.16	12.16	12.04	12.10	3,340	-0.13(-1.10%)
Jun 15, 2004	12.24	12.24	12.10	12.23	6,413	+0.21(+1.74%)
Jun 14, 2004	12.01	12.04	11.87	12.02	4,943	-0.13(-1.11%)
Jun 10, 2004	12.13	12.21	12.13	12.16	8,016	+0.09(+0.74%)
Jun 09, 2004	12.31	12.31	12.07	12.07	1,469	-0.26(-2.12%)
Jun 08, 2004	12.42	12.42	12.33	12.33	1,469	-0.13(-1.02%)
Jun 07, 2004	12.33	12.45	12.33	12.45	12,425	+0.22(+1.84%)
Jun 04, 2004	12.09	12.31	12.09	12.23	5,745	+0.15(+1.24%)
Jun 03, 2004	12.16	12.16	12.07	12.08	2,672	-0.01(-0.06%)
Jun 02, 2004	12.19	12.20	12.06	12.09	3,473	+0.04(+0.31%)
Jun 01, 2004	12.08	12.08	12.02	12.05	1,603	-0.09(-0.74%)
May 28, 2004	12.06	12.18	12.06	12.14	4,008	-0.05(-0.43%)
May 27, 2004	12.20	12.23	12.06	12.19	70,277	+0.29(+2.45%)
May 26, 2004	11.94	11.94	11.86	11.90	3,740	-0.01(-0.06%)
May 25, 2004	11.80	11.91	11.80	11.91	534	+0.17(+1.47%)
May 24, 2004	11.79	11.79	11.71	11.74	26,721	+0.16(+1.36%)
May 21, 2004	11.62	11.68	11.58	11.58	6,546	-0.04(-0.32%)
May 20, 2004	11.62	11.62	11.62	11.62	534	-0.11(-0.96%)
May 19, 2004	11.64	11.77	11.64	11.73	6,279	+0.21(+1.82%)
May 18, 2004	11.53	11.53	11.48	11.52	935	+0.05(+0.46%)
May 17, 2004	11.40	11.47	11.40	11.47	11,890	-0.03(-0.26%)
May 14, 2004	11.51	11.51	11.44	11.50	2,404	-0.02(-0.13%)
May 13, 2004	11.52	11.55	11.49	11.51	5,344	-0.05(-0.45%)
May 12, 2004	11.53	11.56	11.39	11.56	37,276	-0.03(-0.26%)
May 11, 2004	11.50	11.59	11.50	11.59	7,214	+0.07(+0.65%)
May 10, 2004	11.60	11.60	11.46	11.52	76,289	-0.20(-1.72%)
May 07, 2004	11.90	11.90	11.69	11.72	3,607	-0.28(-2.31%)
May 06, 2004	12.20	12.20	12.00	12.00	17,636	-0.25(-2.08%)
May 05, 2004	12.16	12.25	12.11	12.25	412,577	+0.16(+1.30%)
May 04, 2004	11.98	12.13	11.98	12.10	9,218	+0.16(+1.32%)