South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.33	27.71	27.25	27.67	713,630	+0.59(+2.18%)
Aug 30, 2005	27.79	27.79	27.03	27.08	666,824	-0.28(-1.04%)
Aug 29, 2005	27.12	27.40	27.04	27.36	654,013	+0.00(+0.00%)
Aug 26, 2005	28.03	28.03	27.33	27.36	912,777	-0.65(-2.34%)
Aug 25, 2005	27.83	28.07	27.81	28.02	542,516	+0.47(+1.69%)
Aug 24, 2005	28.22	28.22	27.51	27.55	810,032	-0.91(-3.19%)
Aug 23, 2005	28.70	28.74	28.38	28.46	429,370	-0.30(-1.04%)
Aug 22, 2005	28.70	29.00	28.66	28.76	353,390	+0.83(+2.96%)
Aug 19, 2005	27.85	27.98	27.79	27.93	434,825	-0.02(-0.08%)
Aug 18, 2005	28.11	28.23	27.85	27.96	532,622	-0.90(-3.11%)
Aug 17, 2005	28.70	28.96	27.92	28.85	400,576	+0.32(+1.11%)
Aug 16, 2005	28.78	28.96	28.54	28.54	712,996	-0.79(-2.69%)
Aug 15, 2005	29.01	29.48	28.47	29.33	390,175	-0.09(-0.32%)
Aug 12, 2005	29.52	29.54	29.20	29.42	388,526	+0.02(+0.05%)
Aug 11, 2005	29.21	29.60	29.19	29.41	484,548	+0.63(+2.19%)
Aug 10, 2005	29.10	29.12	28.70	28.78	472,751	+0.06(+0.19%)
Aug 09, 2005	27.85	28.81	27.85	28.72	759,041	+0.65(+2.33%)
Aug 08, 2005	27.39	28.43	27.39	28.07	383,072	+0.28(+0.99%)
Aug 05, 2005	28.11	28.63	27.36	27.79	730,120	-0.87(-3.03%)
Aug 04, 2005	33.11	33.11	28.66	28.66	798,743	-0.32(-1.09%)
Aug 03, 2005	29.01	29.13	28.93	28.97	333,222	-0.17(-0.57%)
Aug 02, 2005	29.02	29.15	28.89	29.14	279,312	+0.39(+1.34%)
Aug 01, 2005	28.59	28.81	28.59	28.75	254,324	+0.38(+1.33%)
Jul 29, 2005	28.50	28.58	28.32	28.37	368,231	-0.03(-0.11%)
Jul 28, 2005	28.26	28.43	28.14	28.40	448,778	+0.54(+1.92%)
Jul 27, 2005	28.37	28.37	26.77	27.87	509,536	+0.08(+0.28%)
Jul 26, 2005	27.82	27.91	27.64	27.79	294,661	-0.02(-0.08%)
Jul 25, 2005	27.83	28.06	27.79	27.81	483,279	+0.12(+0.43%)
Jul 22, 2005	27.59	27.76	27.52	27.70	218,173	-0.06(-0.20%)
Jul 21, 2005	27.36	27.82	27.36	27.75	176,948	+0.46(+1.68%)
Jul 20, 2005	27.16	27.44	27.10	27.29	261,808	-0.14(-0.52%)
Jul 19, 2005	27.04	27.43	27.04	27.43	565,729	+0.51(+1.90%)
Jul 18, 2005	26.92	27.00	26.86	26.92	189,506	+0.00(+0.00%)
Jul 15, 2005	26.84	27.07	26.77	26.92	396,771	-0.32(-1.16%)
Jul 14, 2005	27.04	27.59	26.97	27.24	600,484	+0.67(+2.52%)
Jul 13, 2005	26.50	26.66	26.50	26.57	602,768	-0.03(-0.12%)
Jul 12, 2005	26.39	26.65	26.36	26.60	415,925	+0.26(+0.99%)
Jul 11, 2005	26.17	26.37	26.02	26.34	221,217	+0.84(+3.28%)
Jul 08, 2005	25.31	25.55	25.24	25.50	361,001	+0.28(+1.13%)
Jul 07, 2005	24.87	25.22	24.87	25.22	276,902	+0.14(+0.57%)
Jul 06, 2005	25.12	25.33	25.08	25.08	496,979	-0.22(-0.87%)
Jul 05, 2005	25.16	25.43	25.03	25.30	359,352	-0.24(-0.96%)
Jul 01, 2005	25.47	25.54	25.42	25.54	436,600	+0.32(+1.25%)
Jun 30, 2005	25.46	25.54	25.16	25.23	377,110	-0.20(-0.78%)
Jun 29, 2005	25.39	25.54	25.31	25.42	187,603	-0.20(-0.77%)
Jun 28, 2005	25.50	25.68	25.37	25.62	528,944	+0.08(+0.31%)
Jun 27, 2005	25.62	25.66	25.48	25.54	169,718	-0.22(-0.86%)
Jun 24, 2005	25.90	25.93	25.70	25.76	231,111	-0.25(-0.97%)
Jun 23, 2005	26.29	26.32	25.94	26.02	409,709	-0.06(-0.21%)
Jun 22, 2005	26.09	26.09	25.96	26.07	355,800	+0.22(+0.85%)
Jun 21, 2005	25.82	25.93	25.78	25.85	212,465	-0.05(-0.18%)
Jun 20, 2005	25.98	25.98	25.74	25.90	318,508	-0.45(-1.71%)
Jun 17, 2005	26.33	26.40	26.25	26.35	327,133	+0.09(+0.36%)
Jun 16, 2005	26.25	26.37	26.02	26.25	352,122	+0.02(+0.09%)
Jun 15, 2005	26.09	26.25	25.91	26.23	521,587	+0.39(+1.53%)
Jun 14, 2005	25.83	25.86	25.66	25.83	82,449	+0.00(+0.00%)
Jun 13, 2005	26.01	26.07	25.82	25.83	201,937	-0.08(-0.30%)
Jun 10, 2005	25.94	25.98	25.75	25.91	266,628	+0.06(+0.21%)
Jun 09, 2005	25.78	25.92	25.67	25.86	360,620	+0.24(+0.92%)
Jun 08, 2005	25.62	25.74	25.53	25.62	145,237	+0.13(+0.53%)
Jun 07, 2005	25.46	25.72	25.46	25.49	233,648	-0.24(-0.95%)
Jun 06, 2005	25.58	25.73	25.51	25.73	215,509	+0.23(+0.90%)
Jun 03, 2005	25.51	25.73	25.43	25.50	154,877	+0.02(+0.06%)
Jun 02, 2005	25.42	25.54	25.34	25.49	362,269	-0.09(-0.34%)