France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.63	12.65	12.45	12.46	30,292	-0.22(-1.74%)
May 28, 2002	12.63	12.72	12.57	12.69	26,412	+0.22(+1.77%)
May 27, 2002	12.49	12.61	12.46	12.46	10,147	+0.00(+0.00%)
May 24, 2002	12.49	12.61	12.46	12.46	10,147	-0.16(-1.27%)
May 23, 2002	12.46	12.63	12.46	12.63	38,350	-0.04(-0.32%)
May 22, 2002	12.57	12.67	12.57	12.67	6,565	+0.07(+0.59%)
May 21, 2002	12.67	12.73	12.59	12.59	11,639	-0.03(-0.21%)
May 20, 2002	12.62	12.62	12.62	12.62	20,592	-0.12(-0.95%)
May 17, 2002	12.84	12.84	12.74	12.74	6,864	+0.01(+0.05%)
May 16, 2002	12.65	12.80	12.65	12.73	37,902	+0.11(+0.90%)
May 15, 2002	12.55	12.67	12.55	12.62	54,018	+0.08(+0.64%)
May 14, 2002	12.57	12.58	12.54	12.54	7,610	+0.13(+1.08%)
May 13, 2002	12.33	12.46	12.33	12.40	32,381	+0.13(+1.04%)
May 10, 2002	12.45	12.45	12.28	12.28	28,053	-0.12(-0.97%)
May 09, 2002	12.42	12.45	12.29	12.40	31,485	-0.05(-0.43%)
May 08, 2002	12.31	12.45	12.30	12.45	58,047	+0.19(+1.53%)
May 07, 2002	12.32	12.32	12.13	12.26	13,877	-0.13(-1.08%)
May 06, 2002	12.34	12.46	12.34	12.40	4,775	+0.09(+0.71%)
May 03, 2002	12.30	12.31	12.30	12.31	2,984	-0.02(-0.16%)
May 02, 2002	12.43	12.43	12.29	12.33	17,608	+0.03(+0.27%)
May 01, 2002	12.30	12.30	12.30	12.30	1,044	-0.20(-1.61%)
Apr 30, 2002	12.38	12.50	12.29	12.50	57,748	+0.17(+1.36%)
Apr 29, 2002	12.40	12.40	12.29	12.33	1,342	+0.01(+0.11%)
Apr 26, 2002	12.40	12.44	12.32	12.32	21,935	-0.11(-0.86%)
Apr 25, 2002	12.38	12.42	12.30	12.42	29,098	+0.03(+0.22%)
Apr 24, 2002	12.47	12.47	12.40	12.40	6,864	-0.09(-0.70%)
Apr 23, 2002	12.46	12.53	12.44	12.48	2,835	+0.02(+0.16%)
Apr 22, 2002	12.48	12.50	12.40	12.46	99,978	-0.26(-2.05%)
Apr 19, 2002	12.63	12.73	12.54	12.73	31,336	+0.26(+2.10%)
Apr 18, 2002	12.57	12.66	12.46	12.46	40,439	-0.05(-0.37%)
Apr 17, 2002	12.66	12.68	12.51	12.51	29,545	+0.02(+0.16%)
Apr 16, 2002	12.50	12.59	12.42	12.49	45,811	+0.40(+3.27%)
Apr 15, 2002	12.17	12.18	12.10	12.10	19,548	-0.07(-0.55%)
Apr 12, 2002	12.10	12.16	12.07	12.16	28,650	+0.18(+1.51%)
Apr 11, 2002	12.16	12.26	11.98	11.98	24,024	-0.38(-3.04%)
Apr 10, 2002	12.16	12.36	12.16	12.36	52,675	+0.29(+2.44%)
Apr 09, 2002	12.13	12.20	12.04	12.06	28,650	+0.01(+0.11%)
Apr 08, 2002	11.96	12.05	11.92	12.05	24,621	-0.11(-0.88%)
Apr 05, 2002	12.19	12.19	12.16	12.16	6,118	-0.03(-0.27%)
Apr 04, 2002	12.43	12.43	12.19	12.19	9,550	-0.30(-2.41%)
Apr 03, 2002	12.53	12.64	12.49	12.49	5,968	+0.01(+0.11%)
Apr 02, 2002	12.58	12.58	12.48	12.48	212,044	-0.23(-1.84%)
Apr 01, 2002	12.79	12.79	12.57	12.71	53,570	+0.15(+1.17%)
Mar 29, 2002	12.50	12.57	12.50	12.57	746	+0.00(+0.00%)
Mar 28, 2002	12.50	12.57	12.50	12.57	746	+0.07(+0.54%)
Mar 27, 2002	12.42	12.50	12.41	12.50	20,592	-0.01(-0.11%)
Mar 26, 2002	12.50	12.51	12.43	12.51	178,320	+0.19(+1.58%)
Mar 25, 2002	12.41	12.41	12.32	12.32	70,134	-0.15(-1.18%)
Mar 22, 2002	12.40	12.46	12.40	12.46	4,178	-0.03(-0.27%)
Mar 21, 2002	12.40	12.50	12.40	12.50	4,028	-0.07(-0.53%)
Mar 20, 2002	12.51	12.60	12.47	12.57	6,118	-0.03(-0.27%)
Mar 19, 2002	12.67	12.67	12.57	12.60	1,641	-0.07(-0.58%)
Mar 18, 2002	12.67	12.67	12.54	12.67	15,817	+0.11(+0.85%)
Mar 15, 2002	12.36	12.58	12.36	12.57	161,905	+0.08(+0.64%)
Mar 14, 2002	12.40	12.48	12.40	12.48	5,819	+0.29(+2.36%)
Mar 13, 2002	12.30	12.34	12.20	12.20	17,011	-0.09(-0.71%)
Mar 12, 2002	12.28	12.40	12.22	12.28	188,616	-0.08(-0.65%)
Mar 11, 2002	12.39	12.49	12.35	12.36	4,327	-0.09(-0.75%)
Mar 08, 2002	12.63	12.63	12.40	12.46	11,490	-0.18(-1.43%)
Mar 07, 2002	12.67	12.67	12.46	12.64	58,494	+0.24(+1.95%)
Mar 06, 2002	12.29	12.40	12.29	12.40	6,416	+0.12(+0.98%)
Mar 05, 2002	12.33	12.40	12.26	12.28	11,340	-0.10(-0.81%)
Mar 04, 2002	12.28	12.46	12.28	12.38	45,214	+0.38(+3.18%)

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.