Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.28	32.81	32.04	32.27	74,472,528	+0.81(+2.58%)
Aug 30, 2007	31.27	31.90	31.12	31.46	41,454,624	-0.16(-0.51%)
Aug 29, 2007	30.98	31.77	30.85	31.62	58,807,672	+1.20(+3.96%)
Aug 28, 2007	31.33	31.44	30.26	30.41	78,825,080	-1.29(-4.07%)
Aug 27, 2007	31.53	32.23	31.43	31.70	39,074,688	+0.14(+0.46%)
Aug 24, 2007	30.83	31.62	30.74	31.56	73,284,248	+0.73(+2.38%)
Aug 23, 2007	30.95	31.07	30.39	30.82	64,167,840	+0.16(+0.51%)
Aug 22, 2007	29.90	30.74	29.90	30.67	80,108,328	+1.26(+4.30%)
Aug 21, 2007	29.36	29.75	29.16	29.40	59,907,148	-0.11(-0.37%)
Aug 20, 2007	29.78	29.89	29.00	29.51	88,718,480	+0.06(+0.20%)
Aug 17, 2007	29.81	30.57	28.58	29.45	138,171,344	+0.90(+3.16%)
Aug 16, 2007	28.46	28.83	26.84	28.55	193,711,472	-0.49(-1.70%)
Aug 15, 2007	29.90	30.22	28.92	29.04	107,034,056	-1.19(-3.93%)
Aug 14, 2007	31.19	31.26	30.11	30.23	69,802,008	-0.80(-2.59%)
Aug 13, 2007	31.45	31.64	31.01	31.03	55,256,364	+0.30(+0.99%)
Aug 10, 2007	30.61	31.57	30.33	30.73	114,127,120	-0.54(-1.73%)
Aug 09, 2007	31.62	31.99	31.04	31.27	108,928,136	-1.35(-4.14%)
Aug 08, 2007	32.19	32.88	32.16	32.62	70,124,792	+1.06(+3.36%)
Aug 07, 2007	31.32	31.90	31.06	31.56	75,882,168	+0.23(+0.75%)
Aug 06, 2007	31.13	31.54	30.49	31.32	100,174,424	+0.40(+1.29%)
Aug 03, 2007	31.34	32.16	30.88	30.93	89,736,728	-1.24(-3.84%)
Aug 02, 2007	31.85	32.35	31.76	32.16	64,502,900	+0.35(+1.11%)
Aug 01, 2007	31.54	32.09	31.18	31.81	147,137,504	-0.13(-0.39%)
Jul 31, 2007	33.04	33.16	31.94	31.94	87,511,112	-0.67(-2.05%)
Jul 30, 2007	31.92	32.88	31.92	32.60	69,771,632	+1.03(+3.27%)
Jul 27, 2007	32.16	32.39	31.39	31.57	88,571,528	-0.52(-1.61%)
Jul 26, 2007	33.01	33.04	31.26	32.09	137,295,808	-1.62(-4.80%)
Jul 25, 2007	34.02	34.21	33.29	33.70	63,477,904	+0.19(+0.58%)
Jul 24, 2007	34.45	34.52	33.44	33.51	74,235,616	-1.19(-3.42%)
Jul 23, 2007	34.41	34.71	34.30	34.70	49,144,648	+0.98(+2.89%)
Jul 20, 2007	34.12	34.24	33.53	33.72	66,432,960	-0.22(-0.65%)
Jul 19, 2007	33.85	34.19	33.85	33.94	33,929,940	+0.32(+0.96%)
Jul 18, 2007	33.61	33.86	33.34	33.62	48,235,696	-0.42(-1.22%)
Jul 17, 2007	34.13	34.16	33.88	34.04	30,150,372	-0.01(-0.02%)
Jul 16, 2007	34.13	34.26	33.90	34.04	33,095,832	-0.34(-1.00%)
Jul 13, 2007	34.20	34.42	34.08	34.39	33,572,744	+0.41(+1.21%)
Jul 12, 2007	33.46	34.12	33.46	33.98	40,217,580	+0.73(+2.20%)
Jul 11, 2007	33.15	33.35	32.88	33.25	35,838,352	+0.27(+0.83%)
Jul 10, 2007	33.28	33.39	32.91	32.97	55,403,184	-0.66(-1.98%)
Jul 09, 2007	33.55	33.75	33.53	33.64	39,646,092	+0.32(+0.97%)
Jul 06, 2007	32.90	33.45	32.94	33.32	43,823,096	+0.56(+1.71%)
Jul 05, 2007	32.43	32.80	32.43	32.75	35,897,124	+0.14(+0.44%)
Jul 03, 2007	32.40	32.61	32.40	32.61	18,786,944	+0.26(+0.80%)
Jul 02, 2007	31.80	32.35	31.80	32.35	42,366,644	+0.64(+2.01%)
Jun 29, 2007	31.73	31.92	31.37	31.71	54,511,352	+0.12(+0.37%)
Jun 28, 2007	31.39	31.80	31.39	31.60	30,815,538	+0.02(+0.05%)
Jun 27, 2007	31.00	31.61	30.88	31.58	43,449,100	+0.43(+1.39%)
Jun 26, 2007	31.54	31.62	31.15	31.15	40,988,104	-0.27(-0.87%)
Jun 25, 2007	31.56	31.77	31.23	31.42	40,609,868	-0.24(-0.76%)
Jun 22, 2007	31.85	32.05	31.51	31.66	31,094,184	-0.42(-1.32%)
Jun 21, 2007	31.74	32.15	31.63	32.09	36,849,904	+0.40(+1.25%)
Jun 20, 2007	32.21	32.26	31.56	31.69	43,973,540	-0.27(-0.85%)
Jun 19, 2007	31.73	32.10	31.71	31.96	27,763,302	+0.04(+0.11%)
Jun 18, 2007	31.96	32.08	31.79	31.93	19,425,718	+0.03(+0.09%)
Jun 15, 2007	31.56	31.90	31.56	31.90	62,316,640	+0.71(+2.28%)
Jun 14, 2007	30.83	31.37	30.83	31.19	30,960,518	+0.48(+1.57%)
Jun 13, 2007	30.32	30.82	30.32	30.71	45,432,256	+0.59(+1.94%)
Jun 12, 2007	30.30	30.55	30.00	30.12	43,097,648	-0.56(-1.84%)
Jun 11, 2007	30.40	30.82	30.28	30.69	30,265,964	+0.31(+1.02%)
Jun 08, 2007	29.93	30.50	29.90	30.38	58,877,152	+0.53(+1.77%)
Jun 07, 2007	30.35	30.58	29.69	29.85	91,173,472	-0.47(-1.54%)
Jun 06, 2007	30.88	30.88	30.32	30.32	56,523,236	-0.78(-2.52%)
Jun 05, 2007	31.09	31.18	30.85	31.10	37,747,444	-0.11(-0.35%)
Jun 04, 2007	31.18	31.31	31.02	31.21	36,605,900	-0.14(-0.45%)