Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.96	31.57	30.82	30.90	91,208,968	-0.71(-2.24%)
Jul 30, 2008	31.42	32.09	30.37	31.60	52,834,084	-0.33(-1.04%)
Jul 29, 2008	30.35	31.94	30.18	31.94	40,046,480	+1.58(+5.21%)
Jul 28, 2008	30.82	30.89	30.17	30.35	31,519,542	-0.43(-1.39%)
Jul 25, 2008	30.82	30.90	30.52	30.78	36,678,924	+0.21(+0.69%)
Jul 24, 2008	31.55	31.80	30.05	30.57	46,703,580	-1.17(-3.70%)
Jul 23, 2008	31.86	32.05	31.63	31.74	590,990,848	+0.05(+0.14%)
Jul 22, 2008	31.29	31.70	31.09	31.70	66,387,384	+0.02(+0.06%)
Jul 21, 2008	31.48	31.77	31.43	31.68	58,610,484	+0.39(+1.24%)
Jul 18, 2008	31.30	31.56	31.18	31.29	70,468,256	-0.27(-0.86%)
Jul 17, 2008	31.59	31.85	31.33	31.56	122,661,592	+0.15(+0.47%)
Jul 16, 2008	30.53	31.50	30.37	31.42	100,626,360	+0.88(+2.89%)
Jul 15, 2008	30.57	31.09	30.01	30.53	147,830,400	-0.52(-1.67%)
Jul 14, 2008	31.52	31.69	30.16	31.05	67,301,440	-0.04(-0.12%)
Jul 11, 2008	31.06	31.55	30.77	31.09	102,849,392	-0.21(-0.67%)
Jul 10, 2008	31.12	31.45	30.78	31.30	114,376,816	+0.56(+1.81%)
Jul 09, 2008	31.51	31.76	30.66	30.74	123,807,032	-0.63(-2.02%)
Jul 08, 2008	30.95	31.40	30.54	31.38	126,674,120	+0.38(+1.23%)
Jul 07, 2008	31.36	31.69	30.71	31.00	117,326,696	-0.11(-0.36%)
Jul 04, 2008	31.51	31.51	30.82	31.11	71,254,192	+0.00(+0.00%)
Jul 03, 2008	31.51	31.51	30.82	31.11	71,254,192	-0.09(-0.29%)
Jul 02, 2008	32.26	32.36	31.12	31.20	107,043,592	-0.92(-2.85%)