France Ishares MSCI ETF (NY: EWQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.20	13.21	13.07	13.14	107,978	-0.15(-1.15%)
May 27, 2004	13.20	13.29	13.18	13.29	61,926	+0.23(+1.75%)
May 26, 2004	12.92	13.06	12.91	13.06	943	+0.18(+1.38%)
May 25, 2004	12.80	12.94	12.76	12.88	55,168	+0.09(+0.70%)
May 24, 2004	12.69	12.80	12.69	12.79	44,480	+0.25(+2.03%)
May 21, 2004	12.64	12.68	12.54	12.54	55,796	-0.06(-0.45%)
May 20, 2004	12.62	12.62	12.60	12.60	8,487	-0.03(-0.25%)
May 19, 2004	12.67	12.76	12.62	12.63	43,694	+0.16(+1.28%)
May 18, 2004	12.44	12.48	12.39	12.47	5,501	+0.02(+0.15%)
May 17, 2004	12.41	12.45	12.37	12.45	5,815	-0.07(-0.56%)
May 14, 2004	12.51	12.55	12.41	12.52	22,318	+0.15(+1.23%)
May 13, 2004	12.43	12.47	12.36	12.37	224,915	+0.03(+0.26%)
May 12, 2004	12.32	12.34	12.21	12.34	21,061	-0.04(-0.36%)
May 11, 2004	12.40	12.44	12.38	12.38	1,283,010	+0.03(+0.21%)
May 10, 2004	12.48	12.48	12.35	12.36	57,525	-0.27(-2.12%)
May 07, 2004	12.73	12.73	12.62	12.62	4,400	-0.28(-2.17%)
May 06, 2004	12.99	12.99	12.83	12.90	152,615	-0.17(-1.27%)
May 05, 2004	13.06	13.11	13.06	13.07	3,614	+0.12(+0.93%)
May 04, 2004	12.92	13.02	12.90	12.95	96,819	+0.20(+1.60%)
May 03, 2004	12.73	12.79	12.73	12.74	38,664	+0.07(+0.55%)
Apr 30, 2004	12.73	12.76	12.66	12.67	190,180	-0.01(-0.05%)
Apr 29, 2004	12.74	12.76	12.62	12.68	180,278	-0.08(-0.65%)
Apr 28, 2004	12.95	12.95	12.76	12.76	85,502	-0.32(-2.43%)
Apr 27, 2004	13.02	13.11	13.02	13.08	44,794	+0.08(+0.59%)
Apr 26, 2004	13.08	13.08	12.95	13.00	11,002	-0.09(-0.68%)
Apr 23, 2004	13.09	13.09	13.00	13.09	19,175	+0.05(+0.39%)
Apr 22, 2004	12.88	13.07	12.88	13.04	117,723	+0.20(+1.54%)
Apr 21, 2004	12.92	12.94	12.82	12.85	200,396	-0.06(-0.49%)
Apr 20, 2004	13.00	13.06	12.83	12.91	30,020	-0.20(-1.55%)
Apr 19, 2004	13.04	13.11	12.97	13.11	31,120	+0.06(+0.44%)
Apr 16, 2004	12.95	13.06	12.93	13.06	20,904	+0.17(+1.33%)
Apr 15, 2004	12.86	12.88	12.85	12.88	5,029	-0.01(-0.05%)
Apr 14, 2004	12.82	12.98	12.82	12.89	64,284	-0.12(-0.93%)
Apr 13, 2004	13.12	13.12	13.00	13.01	6,601	-0.14(-1.06%)
Apr 12, 2004	13.86	13.86	13.14	13.15	32,692	+0.02(+0.14%)
Apr 08, 2004	13.24	13.24	13.06	13.13	32,063	-0.11(-0.86%)
Apr 07, 2004	13.21	13.25	13.18	13.25	21,532	+0.03(+0.24%)
Apr 06, 2004	13.20	13.21	13.12	13.21	5,186	-0.04(-0.29%)
Apr 05, 2004	13.14	13.25	13.14	13.25	68,842	+0.12(+0.92%)
Apr 02, 2004	13.21	13.22	13.13	13.13	25,776	-0.04(-0.29%)
Apr 01, 2004	13.04	13.19	13.04	13.17	25,147	+0.19(+1.47%)
Mar 31, 2004	12.93	12.98	12.93	12.98	5,029	+0.11(+0.89%)
Mar 30, 2004	12.78	12.86	12.78	12.86	14,617	+0.09(+0.70%)
Mar 29, 2004	12.74	12.83	12.74	12.78	5,972	+0.20(+1.62%)
Mar 26, 2004	12.61	12.62	12.57	12.57	54,853	-0.11(-0.85%)
Mar 25, 2004	12.53	12.68	12.51	12.68	6,601	+0.29(+2.36%)
Mar 24, 2004	12.47	12.55	12.39	12.39	50,924	-0.25(-1.96%)
Mar 23, 2004	12.71	12.71	12.62	12.64	28,919	+0.05(+0.40%)
Mar 22, 2004	12.59	12.69	12.52	12.58	62,083	-0.20(-1.59%)
Mar 19, 2004	12.92	12.92	12.79	12.79	4,715	-0.14(-1.08%)
Mar 18, 2004	12.92	12.93	12.85	12.93	11,002	-0.02(-0.15%)
Mar 17, 2004	12.85	12.97	12.85	12.95	10,216	+0.25(+2.00%)
Mar 16, 2004	12.80	12.86	12.62	12.69	66,641	+0.10(+0.76%)
Mar 15, 2004	12.81	12.81	12.60	12.60	17,917	-0.35(-2.70%)
Mar 12, 2004	12.90	12.95	12.89	12.95	59,568	+0.22(+1.75%)
Mar 11, 2004	13.04	13.07	12.72	12.72	67,270	-0.41(-3.15%)
Mar 10, 2004	13.30	13.32	13.13	13.14	30,491	-0.15(-1.10%)
Mar 09, 2004	13.48	13.49	13.23	13.28	100,276	-0.25(-1.88%)
Mar 08, 2004	13.60	13.63	13.49	13.54	17,760	-0.03(-0.19%)
Mar 05, 2004	13.41	13.58	13.40	13.56	18,389	+0.23(+1.72%)
Mar 04, 2004	13.30	13.41	13.30	13.34	16,974	-0.03(-0.19%)
Mar 03, 2004	13.27	13.36	13.11	13.36	24,990	-0.01(-0.05%)
Mar 02, 2004	13.55	13.56	13.37	13.37	47,309	-0.22(-1.59%)

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.