Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.128	8.128	8.055	8.062	10,197	-0.07(-0.80%)
Dec 30, 2002	8.084	8.128	7.954	8.128	8,543	+0.34(+4.38%)
Dec 27, 2002	7.881	7.881	7.787	7.787	2,893	-0.34(-4.20%)
Dec 26, 2002	8.128	8.128	8.128	8.128	275	-0.01(-0.18%)
Dec 24, 2002	8.142	8.142	8.142	8.142	1,515	+0.15(+1.81%)
Dec 23, 2002	8.120	8.120	7.910	7.997	16,398	+0.01(+0.18%)
Dec 20, 2002	7.983	8.128	7.946	7.983	9,921	-0.09(-1.17%)
Dec 19, 2002	8.128	8.128	7.990	8.077	11,988	+0.05(+0.63%)
Dec 18, 2002	8.200	8.200	8.019	8.026	47,403	-0.11(-1.34%)
Dec 17, 2002	8.244	8.331	8.099	8.135	73,447	+0.00(+0.00%)
Dec 16, 2002	8.062	8.222	8.062	8.135	10,610	+0.06(+0.72%)
Dec 13, 2002	8.070	8.157	8.070	8.077	8,819	-0.07(-0.89%)
Dec 12, 2002	8.019	8.149	8.019	8.149	2,618	+0.06(+0.72%)
Dec 11, 2002	8.026	8.193	8.026	8.091	14,193	+0.03(+0.36%)
Dec 10, 2002	8.055	8.149	8.055	8.062	15,295	-0.02(-0.27%)
Dec 09, 2002	7.983	8.084	7.983	8.084	12,264	-0.18(-2.19%)
Dec 06, 2002	8.164	8.266	8.012	8.266	17,087	+0.08(+0.98%)
Dec 05, 2002	8.345	8.345	8.186	8.186	3,444	-0.12(-1.48%)
Dec 04, 2002	8.171	8.309	8.171	8.309	5,374	+0.14(+1.69%)
Dec 03, 2002	8.338	8.338	8.171	8.171	5,787	-0.15(-1.75%)
Dec 02, 2002	8.418	8.447	8.280	8.316	45,611	-0.05(-0.61%)
Nov 29, 2002	8.433	8.491	8.345	8.367	37,343	+0.02(+0.26%)
Nov 27, 2002	8.367	8.454	8.251	8.345	4,271	+0.18(+2.22%)
Nov 26, 2002	8.367	8.396	8.164	8.164	35,827	-0.16(-1.92%)
Nov 25, 2002	8.171	8.425	8.171	8.324	11,437	-0.18(-2.13%)
Nov 22, 2002	8.483	8.505	8.360	8.505	23,563	+0.02(+0.26%)
Nov 21, 2002	8.418	8.483	8.360	8.483	4,960	+0.24(+2.90%)
Nov 20, 2002	8.062	8.244	8.062	8.244	32,934	+0.07(+0.89%)
Nov 19, 2002	8.244	8.367	8.171	8.171	7,854	-0.12(-1.40%)
Nov 18, 2002	8.447	8.447	8.237	8.287	9,370	-0.09(-1.13%)
Nov 15, 2002	8.055	8.382	8.055	8.382	12,677	+0.24(+2.94%)
Nov 14, 2002	8.135	8.273	8.135	8.142	5,374	+0.18(+2.28%)
Nov 13, 2002	8.055	8.091	7.961	7.961	20,394	-0.20(-2.40%)
Nov 12, 2002	8.084	8.179	7.961	8.157	29,489	+0.20(+2.55%)
Nov 11, 2002	8.055	8.055	7.954	7.954	3,169	-0.26(-3.18%)
Nov 08, 2002	8.229	8.229	8.106	8.215	18,878	+0.07(+0.89%)
Nov 07, 2002	8.113	8.251	8.099	8.142	15,571	-0.22(-2.69%)
Nov 06, 2002	8.215	8.367	8.215	8.367	1,791	+0.16(+1.95%)
Nov 05, 2002	8.302	8.302	8.208	8.208	1,240	-0.02(-0.26%)
Nov 04, 2002	8.164	8.229	8.157	8.229	13,917	+0.14(+1.70%)
Nov 01, 2002	8.091	8.120	7.975	8.091	8,543	+0.18(+2.29%)
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%)

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.