FXI returned 3.3% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.60 | $11.62 | $11.57 | $11.61 | 532,500 |
December 30 2004 | $11.54 | $11.54 | $11.49 | $11.51 | 704,400 |
December 29 2004 | $11.65 | $11.65 | $11.62 | $11.63 | 439,800 |
December 28 2004 | $11.62 | $11.66 | $11.59 | $11.65 | 550,200 |
December 27 2004 | $11.67 | $11.68 | $11.61 | $11.61 | 647,400 |
December 23 2004 | $11.65 | $11.68 | $11.64 | $11.67 | 700,200 |
December 22 2004 | $11.67 | $11.67 | $11.60 | $11.61 | 712,200 |
December 21 2004 | $11.68 | $11.68 | $11.63 | $11.68 | 841,800 |
December 20 2004 | $11.70 | $11.71 | $11.65 | $11.68 | 3,759,000 |
December 17 2004 | $11.51 | $11.52 | $11.44 | $11.47 | 502,800 |
December 16 2004 | $11.54 | $11.54 | $11.46 | $11.50 | 696,900 |
December 15 2004 | $11.58 | $11.58 | $11.49 | $11.58 | 947,400 |
December 14 2004 | $11.43 | $11.43 | $11.32 | $11.38 | 697,800 |
December 13 2004 | $11.31 | $11.33 | $11.25 | $11.31 | 603,300 |
December 10 2004 | $11.35 | $11.35 | $11.26 | $11.31 | 640,200 |
December 09 2004 | $11.50 | $11.51 | $11.33 | $11.50 | 1,083,000 |
December 08 2004 | $11.51 | $11.51 | $11.42 | $11.51 | 668,700 |
December 07 2004 | $11.74 | $11.77 | $11.59 | $11.65 | 1,111,500 |
December 06 2004 | $11.82 | $11.83 | $11.79 | $11.81 | 1,088,100 |
December 03 2004 | $11.82 | $11.82 | $11.76 | $11.81 | 1,558,800 |
December 02 2004 | $11.90 | $11.90 | $11.83 | $11.83 | 1,429,800 |
December 01 2004 | $11.72 | $11.83 | $11.72 | $11.82 | 1,261,800 |
November 30 2004 | $11.73 | $11.73 | $11.67 | $11.68 | 1,043,100 |
November 29 2004 | $11.77 | $11.77 | $11.68 | $11.69 | 1,497,600 |
November 26 2004 | $11.74 | $11.74 | $11.67 | $11.70 | 832,500 |