Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	22.54	22.69	22.24	22.47	22,603,014	+0.02(+0.11%)
Jun 29, 2006	21.43	22.45	21.40	22.45	50,598,424	+1.26(+5.94%)
Jun 28, 2006	20.99	21.19	20.82	21.19	23,097,792	+0.64(+3.13%)
Jun 27, 2006	21.06	21.28	20.54	20.54	24,815,718	-0.39(-1.89%)
Jun 26, 2006	21.03	21.03	20.77	20.94	9,244,465	+0.00(+0.00%)
Jun 23, 2006	20.97	21.05	20.58	20.94	18,091,104	-0.04(-0.17%)
Jun 22, 2006	21.24	21.24	20.82	20.97	15,251,153	-0.38(-1.79%)
Jun 21, 2006	20.66	21.44	20.63	21.36	30,297,960	+0.67(+3.24%)
Jun 20, 2006	20.63	20.90	20.53	20.69	27,821,152	+0.25(+1.23%)
Jun 19, 2006	21.26	21.30	20.44	20.44	28,538,244	-0.79(-3.72%)
Jun 16, 2006	21.16	21.39	20.89	21.23	40,150,448	-0.12(-0.57%)
Jun 15, 2006	20.59	21.36	20.58	21.35	57,900,140	+1.17(+5.82%)
Jun 14, 2006	19.90	20.17	19.65	20.17	50,983,716	+0.56(+2.87%)
Jun 13, 2006	19.65	20.02	19.47	19.61	55,230,268	-0.45(-2.22%)
Jun 12, 2006	20.83	20.92	20.06	20.06	32,552,454	-0.78(-3.72%)
Jun 09, 2006	21.31	21.44	20.77	20.83	24,900,132	-0.28(-1.30%)
Jun 08, 2006	20.95	21.21	20.32	21.11	74,958,232	-0.38(-1.78%)
Jun 07, 2006	21.79	22.23	21.47	21.49	35,693,700	-0.48(-2.20%)
Jun 06, 2006	22.28	22.30	21.32	21.97	44,755,968	-0.16(-0.74%)
Jun 05, 2006	22.88	22.97	22.13	22.14	30,619,314	-0.98(-4.24%)
Jun 02, 2006	23.21	23.35	22.82	23.12	30,142,088	+0.23(+1.02%)
Jun 01, 2006	22.48	22.92	22.25	22.88	30,168,416	+0.46(+2.05%)
May 31, 2006	22.25	22.64	22.12	22.42	30,361,478	+0.37(+1.68%)
May 30, 2006	22.94	22.95	21.99	22.05	30,081,496	-0.99(-4.31%)
May 26, 2006	23.27	23.28	22.71	23.04	29,361,478	-0.07(-0.30%)
May 25, 2006	22.48	23.45	22.45	23.11	37,784,380	+0.94(+4.25%)
May 24, 2006	22.54	22.70	21.69	22.17	56,967,420	-0.16(-0.70%)
May 23, 2006	23.04	23.40	22.28	22.33	33,325,124	-0.25(-1.09%)
May 22, 2006	22.73	22.75	22.14	22.57	51,153,376	-1.12(-4.71%)
May 19, 2006	23.51	23.69	22.90	23.69	37,717,520	+0.50(+2.16%)
May 18, 2006	23.79	23.94	23.09	23.19	39,986,220	-0.45(-1.92%)
May 17, 2006	24.06	24.53	23.55	23.64	42,050,576	-0.84(-3.43%)
May 16, 2006	24.36	24.68	24.32	24.48	22,054,748	+0.12(+0.50%)
May 15, 2006	24.65	24.65	23.18	24.36	33,903,896	-0.60(-2.40%)
May 12, 2006	25.56	25.58	24.85	24.96	31,003,768	-0.67(-2.61%)
May 11, 2006	26.37	26.37	25.62	25.63	25,017,558	-0.67(-2.55%)
May 10, 2006	26.60	26.60	26.21	26.30	15,609,699	-0.29(-1.08%)
May 09, 2006	26.49	26.62	26.43	26.59	6,458,422	+0.02(+0.09%)
May 08, 2006	26.38	26.62	26.37	26.56	12,870,459	+0.19(+0.73%)
May 05, 2006	26.13	26.37	26.12	26.37	13,740,915	+0.42(+1.61%)
May 04, 2006	25.75	26.08	25.75	25.95	12,498,541	+0.25(+0.98%)
May 03, 2006	25.82	25.83	25.51	25.70	12,867,534	+0.03(+0.11%)
May 02, 2006	25.49	25.72	25.37	25.67	11,644,800	+0.45(+1.76%)
May 01, 2006	25.35	25.51	25.22	25.23	10,041,791	-0.01(-0.03%)
Apr 28, 2006	24.94	25.27	24.94	25.23	11,544,090	+0.24(+0.98%)
Apr 27, 2006	24.91	26.22	24.85	24.99	16,900,548	-0.40(-1.57%)
Apr 26, 2006	25.14	25.43	25.09	25.39	14,138,742	+0.49(+1.97%)
Apr 25, 2006	25.16	25.36	24.86	24.90	17,518,600	-0.35(-1.37%)
Apr 24, 2006	25.48	25.48	25.07	25.25	13,710,827	-0.34(-1.31%)
Apr 21, 2006	25.84	25.84	25.40	25.58	9,984,123	+0.20(+0.78%)
Apr 20, 2006	25.51	25.61	25.15	25.38	17,060,598	-0.09(-0.36%)
Apr 19, 2006	25.36	25.50	25.11	25.47	16,189,724	+0.16(+0.61%)
Apr 18, 2006	24.85	25.34	24.76	25.32	31,694,534	+0.81(+3.32%)
Apr 17, 2006	24.38	24.61	24.37	24.50	17,436,276	+0.29(+1.19%)
Apr 13, 2006	24.10	24.30	23.97	24.22	12,655,248	+0.11(+0.48%)
Apr 12, 2006	23.99	24.12	23.95	24.10	10,339,326	+0.10(+0.42%)
Apr 11, 2006	24.47	24.47	23.93	24.00	24,604,686	-0.17(-0.69%)
Apr 10, 2006	24.36	24.60	24.14	24.17	14,814,881	-0.08(-0.35%)
Apr 07, 2006	24.71	24.77	24.19	24.25	17,469,290	-0.38(-1.53%)
Apr 06, 2006	24.67	24.79	24.36	24.63	30,126,628	-0.13(-0.51%)
Apr 05, 2006	24.53	24.76	24.50	24.76	17,628,504	+0.25(+1.03%)
Apr 04, 2006	24.38	24.58	24.30	24.50	17,943,172	+0.14(+0.59%)