EEM returned 23.7% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $15.36 | $15.36 | $15.29 | $15.35 | 1,507,500 |
December 30 2004 | $15.31 | $15.32 | $15.22 | $15.23 | 2,145,600 |
December 29 2004 | $15.23 | $15.27 | $15.19 | $15.27 | 1,217,700 |
December 28 2004 | $15.18 | $15.21 | $15.16 | $15.18 | 1,299,600 |
December 27 2004 | $15.16 | $15.17 | $15.08 | $15.10 | 1,151,100 |
December 23 2004 | $15.14 | $15.14 | $15.03 | $15.11 | 2,463,300 |
December 22 2004 | $15.03 | $15.06 | $14.98 | $15.01 | 3,082,500 |
December 21 2004 | $14.92 | $15.02 | $14.84 | $15.02 | 2,205,900 |
December 20 2004 | $14.84 | $14.88 | $14.69 | $14.87 | 1,858,500 |
December 17 2004 | $14.74 | $14.78 | $14.65 | $14.68 | 3,648,600 |
December 16 2004 | $14.83 | $14.83 | $14.61 | $14.72 | 1,358,100 |
December 15 2004 | $14.74 | $14.79 | $14.70 | $14.79 | 2,272,500 |
December 14 2004 | $14.50 | $14.60 | $14.48 | $14.59 | 2,101,500 |
December 13 2004 | $14.38 | $14.46 | $14.30 | $14.46 | 2,016,000 |
December 10 2004 | $14.13 | $14.25 | $14.07 | $14.24 | 2,543,400 |
December 09 2004 | $14.24 | $14.33 | $14.15 | $14.25 | 3,485,700 |
December 08 2004 | $14.52 | $14.52 | $14.37 | $14.49 | 2,682,000 |
December 07 2004 | $14.77 | $14.77 | $14.51 | $14.57 | 2,119,500 |
December 06 2004 | $14.80 | $14.80 | $14.69 | $14.79 | 1,561,500 |
December 03 2004 | $14.74 | $14.82 | $14.71 | $14.81 | 1,987,200 |
December 02 2004 | $14.88 | $14.88 | $14.74 | $14.75 | 2,802,600 |
December 01 2004 | $14.74 | $14.79 | $14.70 | $14.77 | 6,652,800 |
November 30 2004 | $14.75 | $14.75 | $14.65 | $14.66 | 3,993,300 |
November 29 2004 | $14.74 | $14.74 | $14.63 | $14.63 | 5,048,100 |
November 26 2004 | $14.56 | $14.73 | $14.54 | $14.72 | 1,315,800 |
