Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.01	14.05	13.94	14.00	24,408	-0.07(-0.46%)
Dec 29, 2005	14.05	14.11	14.02	14.07	590,914	+0.13(+0.94%)
Dec 28, 2005	14.03	14.04	13.89	13.94	171,689	+0.03(+0.21%)
Dec 27, 2005	13.92	13.99	13.86	13.91	50,334	+0.05(+0.37%)
Dec 23, 2005	13.81	13.94	13.81	13.86	157,347	-0.16(-1.14%)
Dec 22, 2005	13.89	14.08	13.89	14.02	85,913	-0.01(-0.05%)
Dec 21, 2005	14.01	14.09	14.00	14.02	89,774	+0.03(+0.21%)
Dec 20, 2005	14.05	14.13	13.95	14.00	311,109	-0.09(-0.62%)
Dec 19, 2005	14.20	14.23	14.08	14.08	153,623	-0.04(-0.26%)
Dec 16, 2005	14.20	14.20	14.08	14.12	52,954	+0.01(+0.10%)
Dec 15, 2005	14.21	14.26	14.07	14.10	749,916	-0.20(-1.37%)
Dec 14, 2005	14.34	14.37	14.27	14.30	1,299,183	+0.02(+0.15%)
Dec 13, 2005	14.17	14.94	14.17	14.28	27,304	+0.00(+0.00%)
Dec 12, 2005	14.29	14.31	14.21	14.28	82,879	+0.07(+0.46%)
Dec 09, 2005	14.02	14.21	14.02	14.21	648,971	+0.13(+0.93%)
Dec 08, 2005	14.05	14.16	14.00	14.08	80,673	+0.09(+0.67%)
Dec 07, 2005	14.07	14.11	13.97	13.99	25,512	-0.12(-0.87%)
Dec 06, 2005	14.14	14.19	14.10	14.11	161,346	-0.04(-0.31%)
Dec 05, 2005	14.10	14.19	13.97	14.15	112,528	+0.12(+0.88%)
Dec 02, 2005	13.86	14.05	13.86	14.03	55,574	+0.09(+0.62%)
Dec 01, 2005	13.81	13.97	13.78	13.94	113,632	+0.24(+1.75%)
Nov 30, 2005	13.67	13.78	13.66	13.71	48,541	-0.12(-0.89%)
Nov 29, 2005	13.84	13.86	13.73	13.83	80,673	+0.03(+0.21%)
Nov 28, 2005	13.91	13.91	13.75	13.80	136,110	-0.01(-0.05%)
Nov 25, 2005	13.92	13.92	13.81	13.81	73,088	-0.09(-0.68%)
Nov 23, 2005	13.92	13.92	13.84	13.90	150,452	+0.01(+0.10%)
Nov 22, 2005	13.78	13.91	13.67	13.89	216,231	+0.10(+0.74%)
Nov 21, 2005	13.89	13.89	13.73	13.79	238,847	+0.01(+0.11%)
Nov 18, 2005	13.76	13.78	13.65	13.77	73,915	+0.20(+1.44%)
Nov 17, 2005	13.63	13.63	13.46	13.57	85,361	+0.18(+1.35%)
Nov 16, 2005	13.42	13.45	13.31	13.39	29,511	-0.08(-0.59%)
Nov 15, 2005	13.42	13.54	13.42	13.47	86,878	+0.00(+0.00%)
Nov 14, 2005	13.63	13.63	13.46	13.47	106,461	-0.21(-1.54%)
Nov 11, 2005	13.65	13.68	13.56	13.68	66,607	+0.12(+0.91%)
Nov 10, 2005	13.56	13.60	13.47	13.56	25,649	+0.06(+0.43%)
Nov 09, 2005	13.52	13.61	13.40	13.50	179,549	-0.01(-0.05%)
Nov 08, 2005	13.48	13.52	13.39	13.51	203,544	+0.00(+0.00%)
Nov 07, 2005	13.55	13.55	13.39	13.51	158,864	+0.08(+0.59%)
Nov 04, 2005	13.62	13.62	13.34	13.43	295,801	-0.21(-1.54%)
Nov 03, 2005	13.68	13.69	13.50	13.64	390,679	+0.01(+0.11%)
Nov 02, 2005	13.49	13.63	13.41	13.63	264,222	+0.26(+1.95%)
Nov 01, 2005	13.36	13.48	13.34	13.36	62,194	+0.03(+0.22%)
Oct 31, 2005	13.28	13.36	13.23	13.34	229,332	+0.20(+1.49%)
Oct 28, 2005	13.22	13.22	13.09	13.14	23,995	-0.08(-0.60%)
Oct 27, 2005	13.33	13.33	13.19	13.22	66,193	+0.01(+0.05%)
Oct 26, 2005	13.19	13.25	13.19	13.21	27,304	+0.01(+0.06%)
Oct 25, 2005	13.26	13.27	13.20	13.20	47,162	+0.12(+0.89%)
Oct 24, 2005	12.88	13.14	12.88	13.09	17,789	+0.21(+1.63%)
Oct 21, 2005	13.05	13.05	12.86	12.88	8,274	+0.01(+0.06%)
Oct 20, 2005	13.05	13.05	12.86	12.87	76,398	-0.17(-1.33%)
Oct 19, 2005	12.91	13.05	12.81	13.05	585,122	+0.01(+0.11%)
Oct 18, 2005	13.04	13.04	12.96	13.03	44,956	+0.01(+0.06%)
Oct 17, 2005	13.06	13.07	13.01	13.02	34,337	-0.12(-0.94%)
Oct 14, 2005	13.00	13.15	13.00	13.15	45,094	+0.13(+1.00%)
Oct 13, 2005	13.02	13.05	12.73	13.02	58,884	-0.12(-0.88%)
Oct 12, 2005	13.20	13.31	13.12	13.13	159,829	-0.11(-0.82%)
Oct 11, 2005	13.18	13.31	13.18	13.24	68,537	-0.03(-0.22%)
Oct 10, 2005	13.34	13.34	13.26	13.27	20,409	-0.03(-0.22%)
Oct 07, 2005	13.34	13.36	13.30	13.30	55,712	-0.04(-0.33%)
Oct 06, 2005	13.31	13.37	13.30	13.34	142,453	+0.04(+0.27%)
Oct 05, 2005	13.33	13.35	13.29	13.31	20,133	+0.08(+0.60%)
Oct 04, 2005	13.33	13.33	13.22	13.23	61,366	-0.10(-0.76%)

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.