Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.10	23.23	22.99	23.15	16,682,952	-0.22(-0.96%)
Jul 28, 2006	22.98	23.43	22.91	23.37	27,063,040	+0.49(+2.15%)
Jul 27, 2006	22.82	23.26	22.72	22.88	36,929,584	+0.31(+1.38%)
Jul 26, 2006	22.50	22.66	22.35	22.57	29,255,052	-0.10(-0.42%)
Jul 25, 2006	22.43	22.80	22.36	22.67	33,339,750	+0.06(+0.27%)
Jul 24, 2006	22.16	22.70	21.98	22.61	40,953,252	+0.97(+4.50%)
Jul 21, 2006	22.12	22.23	21.53	21.63	24,012,492	-0.43(-1.94%)
Jul 20, 2006	22.69	22.69	21.95	22.06	36,792,168	-0.65(-2.87%)
Jul 19, 2006	21.55	22.71	21.45	22.71	62,915,300	+1.32(+6.17%)
Jul 18, 2006	21.37	21.50	20.97	21.39	39,758,856	+0.29(+1.39%)
Jul 17, 2006	21.39	21.47	21.03	21.10	20,310,150	-0.34(-1.57%)
Jul 14, 2006	21.46	21.56	21.13	21.44	36,604,520	+0.11(+0.51%)
Jul 13, 2006	21.78	22.03	21.33	21.33	40,784,288	-0.88(-3.96%)
Jul 12, 2006	22.52	22.71	22.21	22.21	18,894,892	-0.51(-2.23%)
Jul 11, 2006	22.43	22.76	22.23	22.71	26,796,928	+0.11(+0.48%)
Jul 10, 2006	22.55	22.86	22.47	22.61	20,046,112	+0.18(+0.81%)
Jul 07, 2006	22.68	22.79	22.32	22.43	20,491,988	-0.43(-1.90%)
Jul 06, 2006	22.58	22.87	22.48	22.86	18,459,396	+0.46(+2.04%)
Jul 05, 2006	22.83	22.83	22.33	22.40	19,554,986	-0.72(-3.10%)