Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.40	22.79	22.27	22.57	30,162,994	+0.37(+1.68%)
May 30, 2006	23.09	23.10	22.14	22.20	29,884,840	-1.00(-4.31%)
May 26, 2006	23.43	23.44	22.86	23.20	29,169,530	-0.07(-0.30%)
May 25, 2006	22.62	23.61	22.60	23.27	37,537,368	+0.95(+4.25%)
May 24, 2006	22.69	22.85	21.84	22.32	56,595,000	-0.16(-0.70%)
May 23, 2006	23.19	23.56	22.43	22.47	33,107,264	-0.25(-1.09%)
May 22, 2006	22.88	22.90	22.28	22.72	50,818,968	-1.12(-4.71%)
May 19, 2006	23.67	23.84	23.05	23.84	37,470,944	+0.50(+2.16%)
May 18, 2006	23.95	24.09	23.24	23.34	39,724,812	-0.46(-1.92%)
May 17, 2006	24.22	24.69	23.70	23.80	41,775,672	-0.85(-3.43%)
May 16, 2006	24.52	24.85	24.48	24.64	21,910,568	+0.12(+0.50%)
May 15, 2006	24.81	24.81	23.33	24.52	33,682,252	-0.60(-2.40%)
May 12, 2006	25.73	25.75	25.01	25.12	30,801,084	-0.67(-2.61%)
May 11, 2006	26.54	26.54	25.79	25.80	24,854,008	-0.67(-2.55%)
May 10, 2006	26.78	26.78	26.38	26.47	15,507,652	-0.29(-1.08%)
May 09, 2006	26.66	26.79	26.61	26.76	6,416,200	+0.02(+0.09%)
May 08, 2006	26.55	26.80	26.54	26.74	12,786,319	+0.19(+0.73%)
May 05, 2006	26.31	26.54	26.29	26.54	13,651,085	+0.42(+1.61%)
May 04, 2006	25.92	26.25	25.92	26.12	12,416,833	+0.25(+0.98%)
May 03, 2006	25.99	26.00	25.68	25.87	12,783,413	+0.03(+0.11%)
May 02, 2006	25.65	25.89	25.53	25.84	11,568,674	+0.45(+1.76%)