EWY returned 16.1% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $22.50 | $22.50 | $22.30 | $22.43 | 43,400 |
December 30 2004 | $22.09 | $22.24 | $22.09 | $22.24 | 102,300 |
December 29 2004 | $21.85 | $21.91 | $21.69 | $21.91 | 203,300 |
December 28 2004 | $21.67 | $21.86 | $21.67 | $21.84 | 141,300 |
December 27 2004 | $21.70 | $21.71 | $21.51 | $21.66 | 120,700 |
December 23 2004 | $21.63 | $21.73 | $21.55 | $21.63 | 122,400 |
December 22 2004 | $21.70 | $21.71 | $21.58 | $21.58 | 195,000 |
December 21 2004 | $21.68 | $21.70 | $21.52 | $21.63 | 251,500 |
December 20 2004 | $21.45 | $21.70 | $21.44 | $21.60 | 3,250,700 |
December 17 2004 | $21.28 | $21.28 | $21.13 | $21.28 | 173,700 |
December 16 2004 | $21.35 | $21.38 | $21.10 | $21.21 | 145,700 |
December 15 2004 | $21.25 | $21.25 | $20.99 | $21.12 | 226,700 |
December 14 2004 | $20.53 | $20.70 | $20.53 | $20.64 | 243,300 |
December 13 2004 | $20.33 | $20.59 | $20.18 | $20.45 | 262,300 |
December 10 2004 | $20.26 | $20.37 | $20.18 | $20.31 | 267,500 |
December 09 2004 | $20.83 | $21.06 | $20.75 | $20.98 | 176,400 |
December 08 2004 | $21.08 | $21.23 | $21.08 | $21.11 | 197,000 |
December 07 2004 | $21.36 | $21.39 | $21.02 | $21.08 | 306,500 |
December 06 2004 | $21.55 | $21.74 | $21.34 | $21.71 | 304,300 |
December 03 2004 | $21.93 | $22.00 | $21.74 | $21.82 | 169,800 |
December 02 2004 | $22.05 | $22.05 | $21.79 | $21.93 | 1,020,900 |
December 01 2004 | $21.59 | $21.97 | $21.57 | $21.93 | 643,000 |
November 30 2004 | $21.67 | $21.85 | $21.51 | $21.60 | 369,200 |
November 29 2004 | $21.48 | $21.49 | $21.28 | $21.36 | 180,000 |
November 26 2004 | $21.18 | $21.43 | $21.18 | $21.40 | 111,600 |
