EEM returned 32.7% in 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $20.37 | $20.43 | $20.13 | $20.36 | 5,410,500 |
December 29 2005 | $20.52 | $20.52 | $20.36 | $20.37 | 4,242,300 |
December 28 2005 | $20.42 | $20.42 | $20.28 | $20.37 | 3,779,100 |
December 27 2005 | $20.44 | $20.76 | $20.31 | $20.31 | 3,692,400 |
December 23 2005 | $20.51 | $20.60 | $20.44 | $20.54 | 2,106,000 |
December 22 2005 | $20.38 | $20.51 | $20.34 | $20.42 | 5,450,700 |
December 21 2005 | $20.24 | $20.43 | $20.17 | $20.42 | 9,747,900 |
December 20 2005 | $20.08 | $20.12 | $19.96 | $20.09 | 4,222,200 |
December 19 2005 | $20.14 | $20.20 | $19.91 | $19.92 | 8,100,000 |
December 16 2005 | $19.96 | $20.08 | $19.96 | $19.96 | 4,561,200 |
December 15 2005 | $20.25 | $20.25 | $19.98 | $20.03 | 6,546,900 |
December 14 2005 | $20.26 | $20.26 | $20.03 | $20.12 | 6,297,300 |
December 13 2005 | $20.10 | $20.27 | $19.94 | $20.25 | 9,045,000 |
December 12 2005 | $19.90 | $20.16 | $19.90 | $19.99 | 4,220,400 |
December 09 2005 | $19.73 | $19.89 | $19.68 | $19.87 | 2,322,900 |
December 08 2005 | $19.71 | $19.89 | $19.62 | $19.67 | 6,384,000 |
December 07 2005 | $20.14 | $20.17 | $19.78 | $19.82 | 7,268,400 |
December 06 2005 | $19.95 | $20.09 | $19.91 | $20.01 | 6,532,800 |
December 05 2005 | $19.85 | $19.86 | $19.69 | $19.83 | 4,209,300 |
December 02 2005 | $19.72 | $19.83 | $19.65 | $19.67 | 7,123,200 |
December 01 2005 | $19.36 | $19.74 | $19.36 | $19.69 | 7,673,100 |
November 30 2005 | $19.18 | $19.36 | $19.18 | $19.19 | 7,614,900 |
November 29 2005 | $19.39 | $19.47 | $19.14 | $19.14 | 9,566,700 |
November 28 2005 | $19.48 | $19.56 | $19.27 | $19.31 | 6,867,000 |
November 25 2005 | $19.46 | $19.50 | $19.42 | $19.44 | 1,453,200 |
