Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.97	12.10	11.95	12.06	862,435	+0.11(+0.89%)
Nov 26, 2003	11.95	11.95	11.91	11.95	1,659,686	+0.11(+0.94%)
Nov 25, 2003	11.84	11.88	11.81	11.84	2,830,492	+0.04(+0.32%)
Nov 24, 2003	11.68	11.79	11.66	11.81	1,647,151	+0.15(+1.29%)
Nov 21, 2003	11.62	11.67	11.62	11.65	490,134	+0.08(+0.66%)
Nov 20, 2003	11.62	11.64	11.57	11.58	704,489	-0.14(-1.20%)
Nov 19, 2003	11.74	11.74	11.69	11.72	1,494,219	-0.09(-0.74%)
Nov 18, 2003	11.88	11.89	11.81	11.81	1,722,363	+0.02(+0.20%)
Nov 17, 2003	11.79	11.79	11.71	11.78	2,634,940	-0.23(-1.95%)
Nov 14, 2003	12.05	12.09	11.98	12.02	629,276	-0.06(-0.51%)
Nov 13, 2003	11.98	12.08	11.98	12.08	1,355,076	+0.09(+0.77%)
Nov 12, 2003	11.86	12.00	11.84	11.99	916,337	+0.21(+1.78%)
Nov 11, 2003	11.82	11.82	11.74	11.78	1,019,127	-0.17(-1.44%)
Nov 10, 2003	12.06	12.06	11.94	11.95	841,125	-0.16(-1.29%)
Nov 07, 2003	12.12	12.14	12.09	12.11	887,506	+0.02(+0.18%)
Nov 06, 2003	12.12	12.12	12.02	12.08	1,037,930	-0.09(-0.71%)
Nov 05, 2003	12.20	12.17	12.14	12.17	1,961,789	+0.02(+0.13%)
Nov 04, 2003	12.20	12.21	12.15	12.16	1,284,414	+0.07(+0.61%)
Nov 03, 2003	12.07	12.08	12.06	12.08	1,583,559	+0.24(+2.05%)
Oct 31, 2003	11.94	11.95	11.91	11.84	424,949	-0.13(-1.06%)
Oct 30, 2003	12.04	12.04	11.97	11.97	705,742	-0.01(-0.10%)
Oct 29, 2003	11.92	11.98	11.89	11.98	1,080,551	+0.10(+0.83%)
Oct 28, 2003	11.87	11.89	11.84	11.88	871,210	+0.16(+1.37%)
Oct 27, 2003	11.66	11.73	11.66	11.72	1,637,122	+0.13(+1.15%)
Oct 24, 2003	11.57	11.59	11.53	11.59	1,815,125	-0.06(-0.53%)
Oct 23, 2003	11.65	11.65	11.57	11.65	1,183,341	-0.17(-1.47%)
Oct 22, 2003	11.97	11.97	11.77	11.82	1,936,718	-0.18(-1.47%)
Oct 21, 2003	11.97	11.99	11.97	12.00	1,361,344	+0.06(+0.50%)
Oct 20, 2003	11.96	11.96	11.93	11.94	624,262	+0.07(+0.56%)
Oct 17, 2003	11.94	11.94	11.85	11.87	381,076	-0.06(-0.53%)
Oct 16, 2003	11.95	11.97	11.93	11.93	383,583	-0.01(-0.07%)
Oct 15, 2003	11.95	11.99	11.95	11.94	3,942,382	+0.14(+1.17%)
Oct 14, 2003	12.00	12.00	11.80	11.80	1,867,774	-0.23(-1.91%)
Oct 13, 2003	11.93	12.05	11.93	12.03	2,281,442	+0.18(+1.55%)
Oct 10, 2003	11.77	11.84	11.77	11.85	1,697,292	+0.14(+1.19%)
Oct 09, 2003	11.70	11.77	11.69	11.71	1,375,133	+0.18(+1.55%)
Oct 08, 2003	11.53	11.54	11.52	11.53	468,823	+0.10(+0.88%)
Oct 07, 2003	11.48	11.48	11.41	11.43	737,081	-0.01(-0.10%)
Oct 06, 2003	11.46	11.47	11.42	11.44	496,401	+0.04(+0.39%)
Oct 03, 2003	11.45	11.45	11.38	11.40	2,809,182	+0.11(+0.99%)
Oct 02, 2003	11.24	11.31	11.24	11.29	1,417,753	+0.16(+1.43%)
Oct 01, 2003	10.99	11.13	10.99	11.13	1,564,417	+0.28(+2.63%)
Sep 30, 2003	10.94	10.94	10.81	10.84	3,089,975	-0.03(-0.32%)
Sep 29, 2003	10.83	10.87	10.81	10.88	1,491,712	+0.08(+0.71%)
Sep 26, 2003	10.88	10.88	10.80	10.80	4,170,526	-0.08(-0.70%)
Sep 25, 2003	10.97	10.98	10.88	10.88	738,334	-0.16(-1.46%)
Sep 24, 2003	11.17	11.17	11.04	11.04	1,099,354	+0.02(+0.16%)
Sep 23, 2003	11.01	11.03	11.00	11.02	631,784	+0.03(+0.25%)
Sep 22, 2003	11.05	11.05	10.96	10.99	5,410,277	-0.18(-1.63%)
Sep 19, 2003	11.23	11.23	11.17	11.18	649,333	-0.05(-0.46%)
Sep 18, 2003	11.10	11.25	11.09	11.23	1,061,748	+0.13(+1.15%)
Sep 17, 2003	11.16	11.16	11.10	11.10	1,355,076	-0.05(-0.43%)
Sep 16, 2003	11.02	11.15	11.02	11.15	2,767,815	+0.22(+2.06%)
Sep 15, 2003	11.10	11.10	10.89	10.92	1,126,932	-0.16(-1.47%)
Sep 12, 2003	11.04	11.09	10.97	11.09	1,321,230	+0.08(+0.71%)
Sep 11, 2003	11.03	11.12	11.01	11.01	1,528,065	-0.01(-0.12%)
Sep 10, 2003	11.19	11.19	10.96	11.02	793,490	-0.19(-1.67%)
Sep 09, 2003	11.43	11.43	11.19	11.21	540,275	-0.20(-1.73%)
Sep 08, 2003	11.30	11.42	11.30	11.41	918,844	+0.21(+1.90%)
Sep 05, 2003	11.22	11.22	11.17	11.19	742,095	-0.01(-0.09%)
Sep 04, 2003	11.17	11.22	11.16	11.20	638,051	+0.04(+0.36%)
Sep 03, 2003	11.23	11.23	11.16	11.16	1,235,990	+0.09(+0.79%)