South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.37	15.39	15.15	15.37	6,393	+0.16(+1.03%)
Jun 29, 2004	15.13	15.21	15.12	15.21	1,880	-0.16(-1.04%)
Jun 28, 2004	15.36	15.42	15.29	15.37	13,538	+0.21(+1.40%)
Jun 25, 2004	15.29	15.36	15.16	15.16	198,947	+0.04(+0.25%)
Jun 24, 2004	14.94	15.13	14.94	15.12	11,658	+0.24(+1.63%)
Jun 23, 2004	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Jun 22, 2004	14.89	14.89	14.87	14.88	47,386	-0.03(-0.18%)
Jun 21, 2004	14.87	14.93	14.87	14.90	7,145	+0.34(+2.30%)
Jun 18, 2004	14.57	14.57	14.57	14.57	2,256	+0.00(+0.00%)
Jun 17, 2004	14.62	14.62	14.49	14.57	2,256	+0.06(+0.44%)
Jun 16, 2004	14.45	14.50	14.45	14.50	2,632	+0.04(+0.28%)
Jun 15, 2004	14.39	14.59	14.39	14.46	7,145	+0.14(+0.95%)
Jun 14, 2004	14.49	14.49	14.31	14.33	22,940	-0.59(-3.94%)
Jun 10, 2004	14.78	14.97	14.78	14.92	155,321	+0.21(+1.43%)
Jun 09, 2004	14.89	14.89	14.71	14.71	5,265	-0.28(-1.86%)
Jun 08, 2004	15.00	15.00	14.97	14.99	42,873	-0.22(-1.47%)
Jun 07, 2004	15.29	15.29	15.10	15.21	86,874	+0.19(+1.29%)
Jun 04, 2004	14.89	15.02	14.89	15.02	4,889	+0.11(+0.73%)
Jun 03, 2004	15.05	15.05	14.87	14.91	354,268	-0.03(-0.21%)
Jun 02, 2004	15.20	15.22	14.84	14.94	113,576	-0.24(-1.59%)
Jun 01, 2004	15.24	15.24	15.18	15.18	12,410	+0.29(+1.93%)
May 28, 2004	14.92	14.92	14.89	14.89	1,880	-0.02(-0.16%)
May 27, 2004	14.92	14.92	14.92	14.92	1,504	+0.41(+2.84%)
May 26, 2004	14.50	14.50	14.50	14.50	4,512	+0.15(+1.07%)
May 25, 2004	14.07	14.41	14.07	14.35	135,013	+0.39(+2.80%)
May 24, 2004	14.09	14.09	13.96	13.96	40,616	-0.13(-0.91%)
May 21, 2004	14.03	14.11	14.03	14.09	6,017	+0.16(+1.15%)
May 20, 2004	13.88	13.94	13.83	13.93	77,472	+0.08(+0.56%)
May 19, 2004	14.04	14.04	13.84	13.85	126,363	+0.44(+3.31%)
May 18, 2004	13.53	13.53	13.41	13.41	12,034	-0.12(-0.88%)
May 17, 2004	13.61	13.62	13.53	13.53	3,384	-0.01(-0.06%)
May 14, 2004	13.53	13.53	13.53	13.53	376	-0.21(-1.53%)
May 13, 2004	13.72	13.75	13.67	13.74	99,661	-0.00(-0.02%)
May 12, 2004	14.09	14.09	13.73	13.75	163,595	+0.02(+0.17%)
May 11, 2004	13.59	13.72	13.57	13.72	5,265	+0.37(+2.81%)
May 10, 2004	13.40	13.40	13.30	13.35	65,062	-0.40(-2.90%)
May 07, 2004	14.09	14.09	13.75	13.75	72,583	-0.45(-3.17%)
May 06, 2004	14.29	14.29	14.12	14.20	3,760	-0.49(-3.35%)
May 05, 2004	14.62	14.69	14.57	14.69	10,530	+0.37(+2.56%)
May 04, 2004	14.36	14.36	14.32	14.32	5,641	+0.41(+2.96%)
May 03, 2004	13.86	13.92	13.86	13.91	101,165	+0.06(+0.40%)
Apr 30, 2004	14.19	14.20	13.70	13.85	62,805	-0.45(-3.16%)
Apr 29, 2004	14.37	14.43	14.31	14.31	90,635	-0.17(-1.19%)
Apr 28, 2004	14.81	14.81	14.48	14.48	25,949	-0.60(-3.99%)
Apr 27, 2004	15.02	15.08	15.02	15.08	4,512	+0.12(+0.82%)
Apr 26, 2004	14.89	15.02	14.87	14.96	99,285	+0.07(+0.45%)
Apr 23, 2004	14.84	14.91	14.84	14.89	60,173	+0.10(+0.68%)
Apr 22, 2004	14.81	14.81	14.78	14.79	41,368	-0.30(-1.99%)
Apr 21, 2004	15.17	15.20	15.09	15.09	28,958	-0.70(-4.46%)
Apr 20, 2004	15.73	15.81	15.73	15.79	8,273	+0.00(+0.02%)
Apr 19, 2004	15.79	15.79	15.70	15.79	12,034	-0.32(-1.96%)
Apr 16, 2004	15.90	16.11	15.90	16.11	106,431	+0.20(+1.24%)
Apr 15, 2004	15.61	15.91	15.61	15.91	13,915	+0.08(+0.50%)
Apr 14, 2004	15.74	15.85	15.74	15.83	17,675	-0.09(-0.53%)
Apr 13, 2004	16.03	16.03	15.89	15.92	22,940	-0.47(-2.84%)
Apr 12, 2004	16.44	16.44	16.38	16.38	11,282	-0.03(-0.21%)
Apr 08, 2004	16.33	16.42	16.33	16.42	41,368	-0.05(-0.32%)
Apr 07, 2004	16.50	16.53	16.46	16.47	6,017	-0.04(-0.26%)
Apr 06, 2004	16.27	16.51	16.25	16.51	115,457	+0.25(+1.55%)
Apr 05, 2004	16.27	16.32	16.21	16.26	105,678	-0.02(-0.10%)
Apr 02, 2004	16.19	16.29	16.17	16.28	37,232	-0.12(-0.75%)