S&P Midcap 400 Value Ishares ETF (NY: IJJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.62	30.72	30.44	30.67	160,812	+0.12(+0.38%)
Nov 29, 2006	30.37	30.56	30.34	30.55	222,643	+0.31(+1.03%)
Nov 28, 2006	29.99	30.26	29.99	30.24	171,463	+0.16(+0.52%)
Nov 27, 2006	30.76	30.76	30.09	30.09	829,520	-0.70(-2.26%)
Nov 24, 2006	30.67	30.83	30.64	30.78	44,164	-0.03(-0.10%)
Nov 22, 2006	30.73	30.81	30.65	30.81	121,323	+0.19(+0.63%)
Nov 21, 2006	30.66	30.66	30.52	30.62	259,533	+0.02(+0.06%)
Nov 20, 2006	30.49	30.70	30.47	30.60	173,542	+0.08(+0.26%)
Nov 17, 2006	30.52	30.52	30.29	30.52	195,364	-0.03(-0.09%)
Nov 16, 2006	30.69	30.69	30.49	30.55	748,465	+0.05(+0.16%)
Nov 15, 2006	30.38	30.59	30.38	30.50	297,983	+0.14(+0.46%)
Nov 14, 2006	30.17	30.40	29.99	30.36	169,125	+0.29(+0.97%)
Nov 13, 2006	30.06	30.15	29.97	30.07	169,645	+0.07(+0.24%)
Nov 10, 2006	29.88	30.02	29.83	29.99	140,028	+0.19(+0.63%)
Nov 09, 2006	30.02	30.05	29.79	29.80	113,269	-0.19(-0.64%)
Nov 08, 2006	29.63	30.02	29.62	30.00	215,109	+0.21(+0.70%)
Nov 07, 2006	29.69	30.00	29.69	29.79	113,010	+0.10(+0.34%)
Nov 06, 2006	29.52	29.81	29.52	29.69	258,234	+0.25(+0.86%)
Nov 03, 2006	29.48	29.52	29.23	29.43	111,971	+0.09(+0.31%)
Nov 02, 2006	29.24	29.40	29.19	29.34	121,063	-0.09(-0.30%)
Nov 01, 2006	29.85	29.85	29.40	29.43	569,986	-0.29(-0.98%)
Oct 31, 2006	29.81	29.88	29.60	29.72	200,560	-0.10(-0.32%)
Oct 30, 2006	29.65	29.90	29.61	29.82	203,678	+0.03(+0.09%)
Oct 27, 2006	30.02	30.09	29.74	29.79	113,010	-0.27(-0.91%)
Oct 26, 2006	29.98	30.12	29.80	30.07	163,150	+0.15(+0.51%)
Oct 25, 2006	29.68	29.94	29.67	29.91	251,480	+0.15(+0.51%)
Oct 24, 2006	29.54	29.76	29.53	29.76	201,080	+0.15(+0.49%)
Oct 23, 2006	29.35	29.71	29.35	29.62	107,294	+0.12(+0.42%)
Oct 20, 2006	29.70	29.70	29.42	29.49	108,333	-0.21(-0.71%)
Oct 19, 2006	29.61	29.73	29.47	29.70	121,323	+0.10(+0.33%)
Oct 18, 2006	29.72	29.80	29.50	29.61	250,440	+0.01(+0.04%)
Oct 17, 2006	29.76	29.76	29.47	29.60	108,074	-0.25(-0.84%)
Oct 16, 2006	29.59	29.85	29.59	29.85	228,618	+0.20(+0.68%)
Oct 13, 2006	29.56	29.66	29.43	29.65	209,653	+0.18(+0.60%)
Oct 12, 2006	29.22	29.48	29.19	29.47	145,744	+0.34(+1.18%)
Oct 11, 2006	29.00	29.24	28.92	29.13	121,843	-0.01(-0.03%)
Oct 10, 2006	29.10	29.18	28.98	29.13	152,498	+0.12(+0.40%)
Oct 09, 2006	28.83	29.12	28.80	29.02	139,768	+0.19(+0.65%)
Oct 06, 2006	29.02	29.02	28.71	28.83	157,175	-0.19(-0.66%)
Oct 05, 2006	28.66	29.06	28.66	29.02	349,162	+0.33(+1.14%)
Oct 04, 2006	28.28	28.72	28.20	28.69	560,374	+0.39(+1.37%)
Oct 03, 2006	28.35	28.49	28.12	28.31	201,859	-0.02(-0.08%)
Oct 02, 2006	28.40	28.57	28.25	28.33	539,331	-0.15(-0.54%)
Sep 29, 2006	28.63	28.66	28.43	28.48	1,033,198	-0.11(-0.39%)
Sep 28, 2006	28.61	28.72	28.46	28.60	212,511	-0.04(-0.15%)
Sep 27, 2006	28.51	28.65	28.49	28.64	192,247	-0.00(-0.01%)
Sep 26, 2006	28.42	28.66	28.36	28.64	310,972	+0.18(+0.65%)
Sep 25, 2006	28.18	28.49	27.98	28.46	184,193	+0.24(+0.86%)
Sep 22, 2006	28.29	28.33	28.05	28.21	143,406	-0.15(-0.52%)
Sep 21, 2006	28.65	28.73	28.35	28.36	174,841	-0.27(-0.94%)
Sep 20, 2006	28.48	28.77	28.48	28.63	243,426	+0.22(+0.79%)
Sep 19, 2006	28.52	28.53	28.17	28.41	137,170	-0.17(-0.59%)
Sep 18, 2006	28.56	28.66	28.44	28.58	490,230	+0.03(+0.11%)
Sep 15, 2006	28.75	28.75	28.49	28.55	243,166	-0.06(-0.22%)
Sep 14, 2006	28.72	28.72	28.51	28.61	134,573	-0.12(-0.43%)
Sep 13, 2006	28.46	28.77	28.43	28.73	231,476	+0.25(+0.88%)
Sep 12, 2006	28.10	28.54	28.10	28.48	170,944	+0.38(+1.37%)
Sep 11, 2006	28.04	28.23	27.85	28.10	122,362	-0.04(-0.15%)
Sep 08, 2006	28.14	28.23	28.06	28.14	97,942	+0.02(+0.07%)
Sep 07, 2006	28.20	28.29	27.98	28.12	192,247	-0.14(-0.50%)
Sep 06, 2006	28.68	28.68	28.25	28.26	329,937	-0.49(-1.71%)
Sep 05, 2006	28.60	28.79	28.56	28.75	172,762	+0.14(+0.48%)