South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.25	14.26	14.25	14.26	24,773	-0.06(-0.42%)
Oct 30, 2003	14.28	14.32	14.28	14.32	15,529	+0.15(+1.07%)
Oct 29, 2003	13.98	14.17	13.98	14.17	31,059	+0.23(+1.63%)
Oct 28, 2003	13.88	13.94	13.88	13.94	92,438	+0.08(+0.55%)
Oct 27, 2003	13.80	13.88	13.77	13.87	63,967	+0.05(+0.35%)
Oct 24, 2003	13.75	13.82	13.73	13.82	2,958	+0.11(+0.79%)
Oct 23, 2003	13.63	13.71	13.60	13.71	41,782	-0.09(-0.69%)
Oct 22, 2003	13.77	13.82	13.74	13.80	18,487	+0.08(+0.57%)
Oct 21, 2003	13.75	13.75	13.71	13.73	29,210	+0.04(+0.28%)
Oct 20, 2003	13.72	13.72	13.68	13.69	28,101	-0.05(-0.39%)
Oct 17, 2003	13.72	13.75	13.71	13.74	45,849	-0.08(-0.61%)
Oct 16, 2003	13.79	13.83	13.79	13.83	12,941	+0.09(+0.69%)
Oct 15, 2003	13.76	13.76	13.72	13.73	14,050	-0.05(-0.37%)
Oct 14, 2003	13.78	13.79	13.78	13.78	5,176	-0.00(-0.02%)
Oct 13, 2003	13.83	13.83	13.75	13.78	8,134	+0.08(+0.59%)
Oct 10, 2003	13.74	13.74	13.68	13.70	11,092	+0.04(+0.32%)
Oct 09, 2003	13.66	13.66	13.66	13.66	52,505	+0.23(+1.69%)
Oct 08, 2003	13.40	13.43	13.40	13.43	2,588	+0.12(+0.91%)
Oct 07, 2003	13.41	13.41	13.31	13.31	14,050	-0.05(-0.34%)
Oct 06, 2003	13.37	13.37	13.35	13.36	5,916	+0.21(+1.63%)
Oct 03, 2003	13.30	13.32	13.14	13.14	47,698	+0.21(+1.63%)
Oct 02, 2003	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Oct 01, 2003	12.93	12.93	12.93	12.93	369	+0.05(+0.42%)
Sep 30, 2003	12.88	12.98	12.88	12.88	189,315	+0.00(+0.00%)
Sep 29, 2003	12.79	12.88	12.79	12.88	1,109	+0.14(+1.13%)
Sep 26, 2003	12.71	12.71	12.71	12.74	1,848	-0.21(-1.65%)
Sep 25, 2003	12.95	12.95	12.95	12.95	60,270	+0.01(+0.06%)
Sep 24, 2003	12.96	12.96	12.94	12.94	46,219	+0.03(+0.23%)
Sep 23, 2003	12.91	12.91	12.91	12.91	3,327	-0.06(-0.44%)
Sep 22, 2003	12.97	12.97	12.97	12.97	1,109	+0.05(+0.40%)
Sep 19, 2003	12.92	12.92	12.92	12.92	12,201	+0.04(+0.27%)
Sep 18, 2003	12.88	12.88	12.88	12.88	46,219	+0.10(+0.80%)
Sep 17, 2003	12.68	12.78	12.68	12.78	4,067	+0.09(+0.75%)
Sep 16, 2003	12.59	12.68	12.59	12.68	314,662	+0.11(+0.86%)
Sep 15, 2003	12.62	12.62	12.58	12.58	38,454	-0.11(-0.85%)
Sep 12, 2003	12.69	12.69	12.68	12.68	37,715	-0.04(-0.32%)
Sep 11, 2003	12.87	12.87	12.72	12.72	77,278	-0.05(-0.38%)
Sep 10, 2003	12.81	12.81	12.77	12.77	37,345	-0.09(-0.69%)
Sep 09, 2003	12.93	12.95	12.86	12.86	38,824	+0.16(+1.30%)
Sep 08, 2003	12.76	12.76	12.70	12.70	1,479	-0.16(-1.22%)
Sep 05, 2003	12.86	12.90	12.85	12.85	6,285	+0.01(+0.08%)
Sep 04, 2003	12.85	12.85	12.84	12.84	10,353	-0.07(-0.57%)
Sep 03, 2003	12.87	12.92	12.87	12.92	32,908	+0.19(+1.51%)
Sep 02, 2003	12.71	12.72	12.71	12.72	1,109	+0.12(+0.94%)
Aug 29, 2003	12.65	12.65	12.61	12.61	2,588	+0.01(+0.09%)
Aug 28, 2003	12.59	12.60	12.58	12.59	9,983	+0.05(+0.43%)
Aug 27, 2003	12.53	12.54	12.53	12.54	9,983	+0.05(+0.39%)
Aug 26, 2003	12.41	12.49	12.40	12.49	3,697	+0.01(+0.04%)
Aug 25, 2003	12.49	12.49	12.49	12.49	36,975	-0.11(-0.90%)
Aug 22, 2003	12.63	12.63	12.60	12.60	17,378	+0.05(+0.41%)
Aug 21, 2003	12.64	12.64	12.54	12.55	8,874	+0.02(+0.13%)
Aug 20, 2003	12.53	12.53	12.53	12.53	2,588	+0.01(+0.04%)
Aug 19, 2003	12.51	12.55	12.51	12.53	38,824	+0.05(+0.39%)
Aug 18, 2003	12.42	12.48	12.42	12.48	19,966	+0.12(+0.96%)
Aug 15, 2003	12.36	12.36	12.36	12.36	369	+0.02(+0.15%)
Aug 14, 2003	12.34	12.34	12.34	12.34	1,109	+0.00(+0.02%)
Aug 13, 2003	12.34	12.34	12.34	12.34	3,697	+0.11(+0.86%)
Aug 12, 2003	12.26	12.26	12.23	12.23	11,832	+0.05(+0.38%)
Aug 11, 2003	12.16	12.19	12.16	12.19	4,806	+0.20(+1.69%)
Aug 08, 2003	12.03	12.03	11.98	11.98	38,084	-0.02(-0.18%)
Aug 07, 2003	12.01	12.01	12.01	12.01	0	+0.00(+0.00%)
Aug 06, 2003	12.01	12.01	12.01	12.01	369	+0.05(+0.43%)
Aug 05, 2003	11.95	11.96	11.95	11.95	1,848	-0.01(-0.09%)
Aug 04, 2003	11.86	11.96	11.86	11.96	41,782	+0.05(+0.39%)