EWY returned 55.2% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.56 | $34.72 | $34.28 | $34.53 | 691,600 |
December 29 2005 | $34.68 | $34.84 | $34.53 | $34.60 | 678,900 |
December 28 2005 | $34.37 | $34.62 | $34.36 | $34.52 | 440,700 |
December 27 2005 | $34.40 | $34.64 | $34.18 | $34.32 | 615,800 |
December 23 2005 | $34.14 | $34.33 | $34.10 | $34.26 | 507,100 |
December 22 2005 | $33.75 | $33.90 | $33.71 | $33.85 | 606,700 |
December 21 2005 | $33.63 | $34.01 | $33.63 | $33.90 | 1,271,000 |
December 20 2005 | $33.13 | $33.32 | $33.13 | $33.22 | 736,600 |
December 19 2005 | $33.09 | $33.32 | $32.94 | $32.97 | 477,300 |
December 16 2005 | $32.70 | $32.99 | $32.70 | $32.83 | 878,500 |
December 15 2005 | $33.17 | $33.32 | $33.13 | $33.13 | 497,900 |
December 14 2005 | $33.17 | $33.29 | $33.09 | $33.23 | 321,200 |
December 13 2005 | $32.98 | $33.29 | $32.98 | $33.23 | 625,200 |
December 12 2005 | $32.86 | $32.94 | $32.75 | $32.86 | 534,100 |
December 09 2005 | $32.33 | $32.60 | $32.25 | $32.51 | 464,700 |
December 08 2005 | $32.44 | $32.63 | $32.31 | $32.37 | 569,200 |
December 07 2005 | $32.75 | $32.75 | $32.33 | $32.37 | 595,600 |
December 06 2005 | $32.59 | $32.63 | $32.29 | $32.52 | 602,300 |
December 05 2005 | $32.06 | $32.08 | $31.76 | $31.92 | 540,400 |
December 02 2005 | $31.98 | $32.40 | $31.81 | $31.85 | 430,200 |
December 01 2005 | $31.75 | $32.17 | $31.40 | $32.10 | 1,484,700 |
November 30 2005 | $31.36 | $31.68 | $31.14 | $31.28 | 513,500 |
November 29 2005 | $31.22 | $31.26 | $30.87 | $31.05 | 497,300 |
November 28 2005 | $31.45 | $31.45 | $31.02 | $31.06 | 592,500 |
November 25 2005 | $31.41 | $31.45 | $31.27 | $31.35 | 265,100 |
