Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.917	4.959	4.886	4.941	426,401	+0.05(+1.12%)
Jul 30, 2003	4.904	4.904	4.856	4.886	173,199	-0.01(-0.25%)
Jul 29, 2003	4.880	4.917	4.868	4.898	233,077	+0.02(+0.50%)
Jul 28, 2003	4.880	4.917	4.868	4.874	280,254	+0.02(+0.50%)
Jul 25, 2003	4.844	4.850	4.777	4.850	366,524	+0.07(+1.39%)
Jul 24, 2003	4.783	4.844	4.777	4.783	342,111	+0.00(+0.00%)
Jul 23, 2003	4.832	4.844	4.765	4.783	343,100	-0.09(-1.87%)
Jul 22, 2003	4.850	4.880	4.826	4.874	123,549	+0.04(+0.88%)
Jul 21, 2003	4.929	4.929	4.801	4.832	243,304	-0.12(-2.45%)
Jul 18, 2003	4.820	4.959	4.820	4.953	906,743	+0.17(+3.55%)
Jul 17, 2003	4.820	4.850	4.765	4.783	432,999	-0.06(-1.25%)
Jul 16, 2003	4.880	4.904	4.826	4.844	6,571,536	+0.00(+0.00%)
Jul 15, 2003	4.917	4.917	4.826	4.844	470,609	-0.07(-1.36%)
Jul 14, 2003	4.947	4.971	4.850	4.911	757,296	+0.10(+2.02%)
Jul 11, 2003	4.765	4.856	4.765	4.814	186,396	+0.04(+0.76%)
Jul 10, 2003	4.911	4.911	4.753	4.777	448,505	-0.07(-1.50%)
Jul 09, 2003	4.880	4.880	4.820	4.850	521,249	+0.01(+0.13%)
Jul 08, 2003	4.904	4.904	4.820	4.844	687,356	+0.01(+0.13%)
Jul 07, 2003	4.789	4.850	4.771	4.838	1,199,203	+0.20(+4.31%)
Jul 03, 2003	4.698	4.710	4.626	4.638	443,721	-0.04(-0.91%)
Jul 02, 2003	4.692	4.723	4.638	4.680	1,569,851	-0.01(-0.26%)
Jul 01, 2003	4.638	4.698	4.589	4.692	1,589,810	+0.05(+1.18%)
Jun 30, 2003	4.638	4.680	4.589	4.638	1,941,159	-0.02(-0.52%)
Jun 27, 2003	4.704	4.704	4.595	4.662	1,001,920	-0.02(-0.39%)
Jun 26, 2003	4.638	4.710	4.626	4.680	1,242,750	+0.08(+1.85%)
Jun 25, 2003	4.656	4.662	4.595	4.595	651,066	-0.01(-0.26%)
Jun 24, 2003	4.559	4.638	4.553	4.607	2,614,494	-0.01(-0.26%)
Jun 23, 2003	4.710	4.747	4.607	4.620	390,772	-0.13(-2.81%)
Jun 20, 2003	4.789	4.789	4.717	4.753	212,953	+0.03(+0.64%)
Jun 19, 2003	4.753	4.795	4.723	4.723	461,371	-0.05(-1.14%)
Jun 18, 2003	4.741	4.783	4.735	4.777	284,377	-0.03(-0.63%)
Jun 17, 2003	4.844	4.850	4.795	4.807	1,243,905	-0.01(-0.25%)
Jun 16, 2003	4.795	4.838	4.729	4.820	1,711,215	+0.08(+1.66%)
Jun 13, 2003	4.753	4.771	4.704	4.741	1,715,174	+0.00(+0.00%)
Jun 12, 2003	4.789	4.801	4.698	4.741	1,258,256	-0.05(-1.14%)
Jun 11, 2003	4.783	4.807	4.729	4.795	1,097,922	+0.05(+1.02%)
Jun 10, 2003	4.747	4.783	4.680	4.747	339,636	+0.10(+2.09%)
Jun 09, 2003	4.753	4.759	4.638	4.650	726,615	-0.03(-0.65%)
Jun 06, 2003	4.753	4.789	4.656	4.680	1,265,019	+0.02(+0.39%)
Jun 05, 2003	4.698	4.723	4.638	4.662	887,773	-0.06(-1.28%)
Jun 04, 2003	4.698	4.729	4.698	4.723	819,153	+0.07(+1.43%)
Jun 03, 2003	4.668	4.674	4.620	4.656	321,327	+0.02(+0.39%)
Jun 02, 2003	4.668	4.698	4.613	4.638	2,037,161	+0.02(+0.53%)
May 30, 2003	4.589	4.638	4.577	4.613	616,921	+0.06(+1.33%)
May 29, 2003	4.601	4.668	4.541	4.553	1,125,799	-0.05(-1.05%)
May 28, 2003	4.668	4.680	4.589	4.601	791,606	-0.07(-1.43%)
May 27, 2003	4.595	4.704	4.577	4.668	2,470,491	+0.13(+2.80%)
May 23, 2003	4.510	4.589	4.480	4.541	1,376,032	+0.10(+2.32%)
May 22, 2003	4.426	4.456	4.401	4.438	318,687	+0.03(+0.69%)
May 21, 2003	4.377	4.413	4.335	4.407	454,113	+0.02(+0.41%)
May 20, 2003	4.353	4.413	4.322	4.389	344,420	+0.04(+0.84%)
May 19, 2003	4.395	4.395	4.322	4.353	266,233	-0.07(-1.51%)
May 16, 2003	4.432	4.438	4.377	4.419	505,908	-0.02(-0.55%)
May 15, 2003	4.450	4.462	4.395	4.444	561,992	+0.04(+0.83%)
May 14, 2003	4.468	4.468	4.371	4.407	250,892	-0.04(-0.82%)
May 13, 2003	4.450	4.480	4.426	4.444	690,325	-0.03(-0.68%)
May 12, 2003	4.413	4.492	4.401	4.474	1,122,665	+0.07(+1.65%)
May 09, 2003	4.371	4.413	4.310	4.401	1,182,873	+0.12(+2.69%)
May 08, 2003	4.329	4.329	4.286	4.286	1,479,127	-0.02(-0.56%)
May 07, 2003	4.365	4.365	4.280	4.310	570,570	-0.01(-0.14%)
May 06, 2003	4.353	4.377	4.310	4.316	1,409,022	-0.01(-0.14%)
May 05, 2003	4.359	4.359	4.322	4.322	908,887	-0.01(-0.14%)
May 02, 2003	4.274	4.329	4.250	4.329	1,325,557	+0.12(+2.73%)

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.