Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.917	8.120	7.910	7.910	165,359	+0.00(+0.00%)
Oct 30, 2002	7.866	7.910	7.772	7.910	1,515	+0.21(+2.73%)
Oct 29, 2002	7.772	7.830	7.700	7.700	11,023	-0.20(-2.57%)
Oct 28, 2002	7.975	7.975	7.881	7.903	19,705	-0.15(-1.80%)
Oct 25, 2002	7.779	8.048	7.765	8.048	3,169	+0.25(+3.26%)
Oct 24, 2002	7.903	7.903	7.765	7.794	41,339	+0.04(+0.47%)
Oct 23, 2002	7.729	7.801	7.707	7.758	3,582	-0.12(-1.47%)
Oct 22, 2002	7.874	7.874	7.866	7.874	9,921	-0.02(-0.28%)
Oct 21, 2002	7.765	7.975	7.765	7.896	18,327	+0.19(+2.45%)
Oct 18, 2002	7.801	7.801	7.700	7.707	3,582	-0.10(-1.30%)
Oct 17, 2002	7.983	7.983	7.801	7.808	23,563	+0.04(+0.47%)
Oct 16, 2002	7.975	7.975	7.772	7.772	7,992	-0.32(-3.95%)
Oct 15, 2002	8.019	8.164	7.983	8.091	7,303	+0.26(+3.34%)
Oct 14, 2002	7.765	7.830	7.627	7.830	82,542	+0.07(+0.84%)
Oct 11, 2002	7.685	7.794	7.554	7.765	54,982	+0.42(+5.73%)
Oct 10, 2002	7.134	7.344	7.134	7.344	19,980	+0.19(+2.64%)
Oct 09, 2002	7.177	7.257	7.068	7.155	4,822	-0.15(-1.99%)
Oct 08, 2002	7.293	7.438	7.192	7.300	19,843	+0.01(+0.10%)
Oct 07, 2002	7.467	7.467	7.293	7.293	2,480	-0.28(-3.74%)
Oct 04, 2002	7.649	7.649	7.446	7.576	10,334	-0.05(-0.67%)
Oct 03, 2002	7.700	7.743	7.627	7.627	826	-0.17(-2.23%)
Oct 02, 2002	7.721	7.801	7.700	7.801	27,559	+0.07(+0.84%)
Oct 01, 2002	7.642	7.866	7.547	7.736	36,654	+0.04(+0.47%)
Sep 30, 2002	7.583	7.714	7.554	7.700	87,502	+0.03(+0.38%)
Sep 27, 2002	7.794	7.794	7.671	7.671	6,889	-0.03(-0.38%)
Sep 26, 2002	7.634	7.750	7.583	7.700	16,535	+0.21(+2.81%)
Sep 25, 2002	7.612	7.612	7.337	7.489	5,787	+0.13(+1.78%)
Sep 24, 2002	7.228	7.359	7.228	7.359	16,122	-0.02(-0.29%)
Sep 23, 2002	7.518	7.547	7.257	7.380	12,126	-0.30(-3.97%)
Sep 20, 2002	7.866	7.874	7.591	7.685	24,390	+0.12(+1.63%)
Sep 19, 2002	7.583	7.620	7.547	7.562	9,094	-0.36(-4.49%)
Sep 18, 2002	7.671	7.917	7.656	7.917	16,535	+0.09(+1.21%)
Sep 17, 2002	8.041	8.041	7.772	7.823	15,295	-0.22(-2.80%)
Sep 16, 2002	8.055	8.055	8.019	8.048	37,343	+0.05(+0.64%)
Sep 13, 2002	8.084	8.084	7.917	7.997	303,159	-0.10(-1.25%)
Sep 12, 2002	8.193	8.222	8.099	8.099	1,102	-0.19(-2.28%)
Sep 11, 2002	8.345	8.454	8.280	8.287	8,956	-0.01(-0.09%)
Sep 10, 2002	8.266	8.316	8.193	8.295	8,956	-0.01(-0.09%)
Sep 09, 2002	8.099	8.302	8.099	8.302	413	-0.04(-0.44%)
Sep 06, 2002	8.309	8.418	8.287	8.338	10,334	+0.07(+0.88%)
Sep 05, 2002	8.128	8.266	7.888	8.266	29,626	+0.35(+4.40%)
Sep 04, 2002	8.055	8.099	7.917	7.917	81,715	-0.10(-1.27%)
Sep 03, 2002	8.200	8.266	7.983	8.019	33,347	-0.33(-4.00%)
Aug 30, 2002	8.258	8.483	8.251	8.353	99,629	+0.12(+1.41%)
Aug 29, 2002	8.411	8.425	8.208	8.237	15,157	-0.39(-4.54%)
Aug 28, 2002	8.708	8.708	8.498	8.628	29,489	-0.22(-2.54%)
Aug 27, 2002	8.853	8.948	8.716	8.853	29,075	+0.01(+0.08%)
Aug 26, 2002	8.839	8.897	8.795	8.846	68,899	+0.17(+1.92%)
Aug 23, 2002	8.643	8.897	8.643	8.679	8,130	-0.20(-2.29%)
Aug 22, 2002	8.853	8.948	8.679	8.882	35,965	+0.13(+1.49%)
Aug 21, 2002	8.716	8.810	8.694	8.752	964	+0.18(+2.12%)
Aug 20, 2002	8.578	8.665	8.454	8.570	55,119	-0.24(-2.72%)
Aug 16, 2002	8.810	8.810	8.810	8.810	0	+0.00(+0.00%)
Aug 15, 2002	8.810	8.839	8.708	8.810	33,760	-0.03(-0.33%)
Aug 14, 2002	8.636	8.839	8.556	8.839	28,800	+0.38(+4.55%)
Aug 13, 2002	8.338	8.607	8.338	8.454	54,844	-0.05(-0.60%)
Aug 12, 2002	8.411	8.505	8.331	8.505	4,822	+0.28(+3.35%)
Aug 07, 2002	8.331	8.331	8.142	8.229	185,892	+0.17(+2.07%)
Aug 06, 2002	8.128	8.258	7.990	8.062	67,935	+0.30(+3.83%)
Aug 05, 2002	7.925	8.084	7.758	7.765	41,339	-0.55(-6.63%)
Aug 02, 2002	8.244	8.338	8.244	8.316	4,271	-0.08(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.