Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.14	15.22	15.06	15.22	388,946	+0.07(+0.47%)
Jan 29, 2004	15.26	15.26	14.96	15.15	226,923	-0.03(-0.20%)
Jan 28, 2004	15.45	15.48	15.16	15.18	411,638	-0.21(-1.35%)
Jan 27, 2004	15.49	15.50	15.38	15.39	5,480,648	-0.10(-0.63%)
Jan 26, 2004	15.36	15.49	15.27	15.49	212,400	+0.13(+0.86%)
Jan 23, 2004	15.39	15.45	15.26	15.35	293,184	-0.03(-0.17%)
Jan 22, 2004	15.48	15.50	15.33	15.38	248,707	-0.06(-0.37%)
Jan 21, 2004	15.36	15.44	15.26	15.44	244,169	+0.06(+0.37%)
Jan 20, 2004	15.37	15.39	15.24	15.38	559,138	+0.03(+0.22%)
Jan 16, 2004	15.29	15.35	15.19	15.35	533,723	+0.20(+1.29%)
Jan 15, 2004	15.15	15.37	15.01	15.15	352,638	+0.02(+0.16%)
Jan 14, 2004	15.04	15.13	15.00	15.13	557,323	+0.13(+0.85%)
Jan 13, 2004	15.09	15.10	14.89	15.00	156,123	-0.09(-0.60%)
Jan 12, 2004	15.02	15.09	14.82	15.09	375,330	+0.11(+0.74%)
Jan 09, 2004	14.99	15.10	14.95	14.98	375,784	-0.04(-0.28%)
Jan 08, 2004	14.98	15.02	14.92	15.02	247,346	+0.08(+0.53%)
Jan 07, 2004	14.93	14.94	14.85	14.94	191,976	+0.02(+0.12%)
Jan 06, 2004	14.89	14.93	14.81	14.92	313,607	+0.03(+0.22%)
Jan 05, 2004	14.86	14.89	14.75	14.89	290,461	+0.17(+1.17%)
Jan 02, 2004	14.84	14.84	14.67	14.72	155,669	-0.07(-0.48%)
Dec 31, 2003	14.84	14.86	14.72	14.79	294,546	-0.01(-0.06%)
Dec 30, 2003	14.77	14.80	14.77	14.80	350,369	+0.03(+0.19%)
Dec 29, 2003	14.66	14.77	14.63	14.77	308,161	+0.16(+1.10%)
Dec 26, 2003	14.51	14.64	14.51	14.61	122,084	+0.07(+0.45%)
Dec 24, 2003	14.58	14.59	14.52	14.54	156,576	-0.05(-0.36%)
Dec 23, 2003	14.55	14.60	14.50	14.60	345,830	+0.09(+0.61%)
Dec 22, 2003	14.43	14.50	14.43	14.51	417,538	+0.04(+0.30%)
Dec 19, 2003	14.47	14.49	14.41	14.46	226,469	-0.01(-0.06%)
Dec 18, 2003	14.36	14.47	14.35	14.47	260,961	+0.25(+1.73%)
Dec 17, 2003	14.20	14.25	14.20	14.23	319,053	-0.02(-0.14%)
Dec 16, 2003	14.27	14.27	14.10	14.24	257,784	-0.01(-0.08%)
Dec 15, 2003	14.51	14.51	14.27	14.26	268,223	-0.09(-0.63%)
Dec 12, 2003	14.36	14.36	14.26	14.35	415,723	-0.01(-0.05%)
Dec 11, 2003	14.19	14.39	14.17	14.35	262,323	+0.22(+1.54%)
Dec 10, 2003	14.22	14.24	14.10	14.13	316,330	-0.12(-0.87%)
Dec 09, 2003	14.37	14.37	14.26	14.26	129,800	-0.14(-0.98%)
Dec 08, 2003	14.37	14.40	14.28	14.40	161,115	+0.07(+0.51%)
Dec 05, 2003	14.34	14.39	14.28	14.33	197,876	-0.08(-0.58%)
Dec 04, 2003	14.50	14.50	14.35	14.41	278,207	-0.07(-0.47%)
Dec 03, 2003	14.63	14.63	14.48	14.48	211,038	-0.06(-0.44%)
Dec 02, 2003	14.58	14.62	14.58	14.54	184,715	-0.04(-0.30%)
Dec 01, 2003	14.40	14.59	14.40	14.59	190,161	+0.19(+1.30%)
Nov 28, 2003	14.34	14.41	14.34	14.40	171,100	+0.04(+0.31%)
Nov 26, 2003	14.28	14.39	14.23	14.36	335,392	+0.08(+0.54%)
Nov 25, 2003	14.21	14.31	14.21	14.28	304,077	+0.11(+0.76%)
Nov 24, 2003	14.02	14.17	13.99	14.17	355,361	+0.26(+1.84%)
Nov 21, 2003	13.89	13.93	13.84	13.91	267,769	+0.02(+0.17%)
Nov 20, 2003	13.90	14.01	13.85	13.89	109,830	-0.05(-0.38%)
Nov 19, 2003	13.93	13.96	13.88	13.94	364,892	+0.05(+0.35%)
Nov 18, 2003	14.11	14.11	13.88	13.89	224,653	-0.12(-0.83%)
Nov 17, 2003	14.00	14.01	13.90	14.01	686,215	-0.17(-1.20%)
Nov 14, 2003	14.37	14.37	14.13	14.18	152,038	-0.13(-0.91%)
Nov 13, 2003	14.28	14.51	14.27	14.31	319,961	+0.04(+0.25%)
Nov 12, 2003	14.13	14.28	14.10	14.28	297,269	+0.25(+1.76%)
Nov 11, 2003	14.11	14.11	14.02	14.03	149,769	-0.11(-0.78%)
Nov 10, 2003	14.26	14.26	14.13	14.14	193,792	-0.16(-1.11%)
Nov 07, 2003	14.26	14.34	14.27	14.30	461,107	+0.04(+0.25%)
Nov 06, 2003	14.18	14.26	14.11	14.26	203,323	+0.11(+0.78%)
Nov 05, 2003	14.08	14.17	14.05	14.15	239,177	+0.02(+0.17%)
Nov 04, 2003	14.08	14.17	14.08	14.13	225,130	-0.04(-0.30%)