Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.13	23.32	22.93	23.32	1,487,364	+0.44(+1.91%)
May 30, 2007	22.70	22.92	22.46	22.88	1,663,466	+0.07(+0.31%)
May 29, 2007	22.91	22.93	22.73	22.81	1,655,665	+0.05(+0.22%)
May 25, 2007	22.67	22.81	22.60	22.76	507,493	+0.30(+1.32%)
May 24, 2007	22.72	22.77	22.44	22.46	931,161	-0.32(-1.42%)
May 23, 2007	22.71	22.84	22.67	22.79	1,009,597	+0.30(+1.32%)
May 22, 2007	22.58	22.59	22.46	22.49	570,752	+0.08(+0.38%)
May 21, 2007	22.43	22.47	22.37	22.41	3,125,240	-0.11(-0.50%)
May 18, 2007	22.30	22.52	22.29	22.52	930,451	+0.37(+1.69%)
May 17, 2007	22.14	22.21	22.07	22.15	505,082	-0.06(-0.29%)
May 16, 2007	22.24	22.31	22.07	22.21	752,588	+0.08(+0.35%)
May 15, 2007	22.12	22.35	22.06	22.13	765,920	+0.06(+0.26%)
May 14, 2007	22.18	22.22	21.94	22.07	622,097	-0.11(-0.48%)
May 11, 2007	21.74	22.22	21.76	22.18	1,437,519	+0.54(+2.48%)
May 10, 2007	22.05	22.12	21.64	21.64	1,817,217	-0.57(-2.57%)
May 09, 2007	22.07	22.24	22.05	22.22	917,261	+0.08(+0.35%)
May 08, 2007	22.27	22.17	21.93	22.14	1,870,548	-0.28(-1.26%)
May 07, 2007	22.39	22.46	22.39	22.42	933,572	+0.04(+0.16%)
May 04, 2007	22.34	22.43	22.31	22.38	1,111,719	+0.18(+0.79%)
May 03, 2007	22.27	22.29	22.15	22.21	1,312,277	-0.04(-0.16%)
May 02, 2007	22.20	22.31	22.15	22.24	1,224,054	-0.04(-0.16%)

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.