S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.67	20.74	20.53	20.64	198,600	-0.08(-0.40%)
Jan 29, 2004	20.79	20.84	20.48	20.72	279,733	-0.05(-0.24%)
Jan 28, 2004	21.24	21.25	20.73	20.77	362,857	-0.38(-1.80%)
Jan 27, 2004	21.35	21.36	21.12	21.15	295,163	-0.19(-0.90%)
Jan 26, 2004	21.28	21.35	21.06	21.35	252,855	+0.11(+0.52%)
Jan 23, 2004	21.09	21.24	20.99	21.24	317,562	+0.22(+1.04%)
Jan 22, 2004	21.18	21.24	21.00	21.02	255,841	-0.12(-0.56%)
Jan 21, 2004	21.15	21.21	20.98	21.14	204,076	+0.01(+0.06%)
Jan 20, 2004	20.95	21.12	20.87	21.12	539,059	+0.22(+1.07%)
Jan 16, 2004	20.91	20.96	20.85	20.90	270,276	+0.03(+0.14%)
Jan 15, 2004	20.87	20.92	20.68	20.87	276,747	+0.00(+0.01%)
Jan 14, 2004	20.71	20.87	20.71	20.87	227,968	+0.21(+1.02%)
Jan 13, 2004	20.72	20.72	20.48	20.66	192,130	+0.00(+0.02%)
Jan 12, 2004	20.57	20.68	20.45	20.65	304,123	+0.19(+0.91%)
Jan 09, 2004	20.56	20.70	20.46	20.47	175,704	-0.13(-0.63%)
Jan 08, 2004	20.50	20.66	20.50	20.60	638,111	+0.14(+0.67%)
Jan 07, 2004	20.44	20.50	20.29	20.46	533,086	-0.00(-0.01%)
Jan 06, 2004	20.51	20.57	20.42	20.46	501,728	-0.06(-0.28%)
Jan 05, 2004	20.35	20.52	20.34	20.52	346,431	+0.22(+1.08%)