Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.23	26.46	26.13	26.28	19,260,636	+0.12(+0.45%)
Nov 29, 2006	25.92	26.27	25.92	26.16	31,905,926	+0.42(+1.62%)
Nov 28, 2006	25.60	25.74	25.40	25.74	39,834,564	+0.15(+0.58%)
Nov 27, 2006	26.29	26.29	25.60	25.60	37,211,324	-0.49(-1.89%)
Nov 24, 2006	25.94	26.16	25.93	26.09	8,725,889	-0.00(-0.02%)
Nov 22, 2006	25.99	26.17	25.90	26.09	26,189,784	+0.18(+0.70%)
Nov 21, 2006	25.61	25.91	25.61	25.91	27,932,622	+0.41(+1.60%)
Nov 20, 2006	25.45	25.66	25.40	25.50	26,898,870	-0.10(-0.39%)
Nov 17, 2006	25.53	25.61	25.40	25.61	22,729,180	-0.03(-0.11%)
Nov 16, 2006	25.95	25.97	25.62	25.63	25,103,384	-0.26(-1.01%)
Nov 15, 2006	25.82	25.92	25.70	25.89	13,500,203	+0.05(+0.19%)
Nov 14, 2006	25.61	25.87	25.57	25.85	18,800,168	+0.40(+1.56%)
Nov 13, 2006	25.32	25.46	25.25	25.45	10,793,811	+0.09(+0.34%)
Nov 10, 2006	25.42	25.49	25.28	25.36	10,759,130	+0.04(+0.14%)
Nov 09, 2006	25.40	25.61	25.31	25.33	18,751,280	+0.09(+0.34%)
Nov 08, 2006	25.01	25.33	24.96	25.24	18,395,694	+0.06(+0.26%)
Nov 07, 2006	25.31	25.41	25.16	25.18	24,367,974	-0.11(-0.43%)
Nov 06, 2006	24.89	25.31	24.89	25.28	24,734,008	+0.59(+2.37%)
Nov 03, 2006	24.76	25.37	24.66	24.70	19,611,626	+0.08(+0.31%)
Nov 02, 2006	24.54	24.71	24.49	24.62	15,470,768	+0.08(+0.31%)
Nov 01, 2006	24.86	24.97	24.54	24.54	29,973,384	-0.25(-1.00%)
Oct 31, 2006	24.53	24.79	24.39	24.79	21,781,922	+0.47(+1.92%)
Oct 30, 2006	24.33	24.33	24.07	24.33	18,129,108	-0.08(-0.34%)
Oct 27, 2006	24.64	24.73	24.40	24.41	23,296,616	-0.41(-1.67%)
Oct 26, 2006	24.89	24.90	24.68	24.82	19,530,982	+0.06(+0.24%)
Oct 25, 2006	24.54	24.77	24.49	24.77	18,704,900	+0.28(+1.16%)
Oct 24, 2006	24.37	24.48	24.30	24.48	19,342,534	+0.14(+0.57%)
Oct 23, 2006	24.33	24.41	24.14	24.34	15,237,609	-0.02(-0.09%)
Oct 20, 2006	24.56	24.56	24.28	24.36	11,861,409	-0.11(-0.47%)
Oct 19, 2006	24.36	24.50	24.25	24.48	24,670,912	+0.11(+0.44%)
Oct 18, 2006	24.41	25.32	24.23	24.37	18,187,606	+0.24(+0.98%)
Oct 17, 2006	24.24	24.35	24.01	24.13	31,029,700	-0.32(-1.31%)
Oct 16, 2006	24.42	24.52	24.38	24.45	16,982,118	+0.07(+0.28%)
Oct 13, 2006	24.27	24.49	24.24	24.39	28,050,874	+0.14(+0.59%)
Oct 12, 2006	23.72	24.29	23.72	24.24	40,956,480	+0.58(+2.44%)
Oct 11, 2006	23.64	23.85	23.59	23.67	20,878,538	-0.13(-0.53%)
Oct 10, 2006	23.57	23.79	23.56	23.79	14,831,462	+0.21(+0.90%)
Oct 09, 2006	23.46	23.73	23.44	23.58	19,557,306	-0.09(-0.37%)
Oct 06, 2006	23.63	23.73	23.50	23.67	31,031,790	-0.06(-0.25%)
Oct 05, 2006	23.42	23.94	23.42	23.73	32,648,020	+0.31(+1.33%)
Oct 04, 2006	22.71	23.45	22.71	23.42	44,969,060	+0.61(+2.68%)
Oct 03, 2006	22.99	23.05	22.81	22.81	36,769,660	-0.31(-1.36%)
Oct 02, 2006	23.06	23.40	22.97	23.12	20,463,616	-0.04(-0.17%)
Sep 29, 2006	23.25	23.32	23.13	23.16	19,582,796	-0.19(-0.80%)
Sep 28, 2006	23.25	23.35	23.12	23.35	24,777,464	+0.19(+0.81%)
Sep 27, 2006	23.22	23.24	23.02	23.16	42,130,628	-0.05(-0.23%)
Sep 26, 2006	22.87	23.22	22.81	23.21	32,909,174	+0.27(+1.18%)
Sep 25, 2006	22.79	22.94	22.39	22.94	40,989,072	+0.26(+1.16%)
Sep 22, 2006	22.80	22.84	22.58	22.68	35,564,588	-0.29(-1.27%)
Sep 21, 2006	23.47	23.51	22.92	22.97	56,275,988	-0.57(-2.44%)
Sep 20, 2006	23.20	23.60	23.20	23.54	55,283,604	+0.47(+2.05%)
Sep 19, 2006	23.43	23.48	22.72	23.07	49,355,612	-0.36(-1.54%)
Sep 18, 2006	23.42	23.61	23.24	23.43	23,892,882	+0.26(+1.13%)
Sep 15, 2006	23.21	23.29	23.03	23.17	23,994,836	+0.14(+0.59%)
Sep 14, 2006	23.19	23.19	23.03	23.03	18,717,436	-0.19(-0.82%)
Sep 13, 2006	22.83	23.29	22.83	23.23	23,765,022	+0.34(+1.50%)
Sep 12, 2006	22.65	22.95	22.62	22.88	24,114,758	+0.39(+1.71%)
Sep 11, 2006	22.70	22.74	22.33	22.50	39,581,764	-0.50(-2.15%)
Sep 08, 2006	22.94	23.03	22.92	22.99	14,023,347	+0.19(+0.82%)
Sep 07, 2006	22.89	23.07	22.75	22.81	31,527,774	-0.26(-1.14%)
Sep 06, 2006	23.59	23.59	23.07	23.07	21,540,824	-0.68(-2.87%)
Sep 05, 2006	23.76	23.84	23.72	23.75	16,528,755	+0.13(+0.55%)