Russell 1000 Value Ishares ETF (NY: IWD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	34.23	35.01	34.11	34.84	7,252,407	+0.65(+1.89%)
Dec 30, 2008	33.59	34.23	33.38	34.19	9,905,484	+0.84(+2.53%)
Dec 29, 2008	33.50	33.52	32.80	33.35	9,097,397	-0.01(-0.04%)
Dec 26, 2008	33.48	33.49	33.14	33.36	7,733,305	+0.19(+0.57%)
Dec 24, 2008	33.16	33.29	32.89	33.17	4,460,150	+0.12(+0.36%)
Dec 23, 2008	33.51	33.63	32.85	33.05	10,936,644	-0.22(-0.67%)
Dec 22, 2008	34.06	34.06	32.72	33.27	19,344,994	-0.63(-1.87%)
Dec 19, 2008	34.24	34.70	33.76	33.91	10,285,619	-0.10(-0.31%)
Dec 18, 2008	34.93	35.01	33.60	34.01	11,077,020	-0.78(-2.25%)
Dec 17, 2008	34.74	35.37	34.38	34.79	11,178,064	-0.31(-0.89%)
Dec 16, 2008	33.61	35.14	33.51	35.11	12,219,082	+1.81(+5.45%)
Dec 15, 2008	34.05	34.07	32.74	33.29	12,379,595	-0.54(-1.59%)
Dec 12, 2008	32.53	33.92	32.47	33.83	16,156,362	+0.29(+0.85%)
Dec 11, 2008	34.31	34.68	33.23	33.55	14,075,511	-1.04(-3.01%)
Dec 10, 2008	34.54	34.86	33.94	34.59	13,198,723	+0.40(+1.18%)
Dec 09, 2008	34.84	35.30	34.05	34.18	14,568,312	-0.92(-2.62%)
Dec 08, 2008	34.70	35.50	34.47	35.10	16,153,920	+1.19(+3.52%)
Dec 05, 2008	32.05	34.01	31.52	33.91	14,349,607	+1.37(+4.22%)
Dec 04, 2008	32.93	33.77	32.01	32.53	18,713,426	-0.96(-2.87%)
Dec 03, 2008	32.26	33.57	31.58	33.50	13,801,463	+1.08(+3.34%)
Dec 02, 2008	31.59	32.60	31.13	32.42	14,503,405	+1.33(+4.26%)
Dec 01, 2008	33.25	33.36	30.87	31.09	13,873,264	-3.14(-9.17%)
Nov 28, 2008	33.70	34.31	33.54	34.23	3,718,551	+0.38(+1.11%)
Nov 26, 2008	31.96	33.85	31.83	33.85	12,343,265	+1.12(+3.41%)
Nov 25, 2008	32.95	33.09	31.68	32.74	11,829,443	+0.77(+2.40%)
Nov 24, 2008	30.68	32.77	30.30	31.97	14,501,785	+1.92(+6.38%)
Nov 21, 2008	28.93	30.05	27.56	30.05	14,161,589	+1.67(+5.87%)
Nov 20, 2008	30.16	30.87	27.90	28.38	13,626,126	-2.31(-7.52%)
Nov 19, 2008	32.67	32.86	30.47	30.69	14,166,446	-2.13(-6.50%)
Nov 18, 2008	32.36	33.06	31.43	32.83	10,744,155	+0.50(+1.55%)
Nov 17, 2008	33.00	33.66	32.32	32.33	10,037,476	-1.00(-2.99%)
Nov 14, 2008	34.12	35.00	33.12	33.32	7,937,074	-1.65(-4.73%)
Nov 13, 2008	32.46	34.98	31.14	34.98	11,571,158	+2.51(+7.74%)
Nov 12, 2008	33.60	34.11	32.24	32.46	5,127,688	-1.65(-4.83%)
Nov 11, 2008	34.49	34.93	33.61	34.11	6,580,822	-0.81(-2.31%)
Nov 10, 2008	36.11	36.39	34.45	34.92	5,911,573	-0.50(-1.42%)
Nov 07, 2008	34.93	35.60	34.49	35.42	6,763,356	+0.78(+2.26%)
Nov 06, 2008	36.16	36.41	34.31	34.64	9,277,046	-1.69(-4.65%)
Nov 05, 2008	38.05	38.46	36.22	36.33	6,860,619	-2.13(-5.55%)
Nov 04, 2008	38.01	38.59	37.55	38.46	9,101,154	+1.37(+3.69%)
Nov 03, 2008	36.98	37.23	36.64	37.10	6,496,826	+0.10(+0.26%)
Oct 31, 2008	36.12	37.51	35.94	37.00	5,781,527	+0.76(+2.10%)
Oct 30, 2008	36.91	37.08	35.19	36.24	7,264,548	+1.12(+3.18%)
Oct 29, 2008	35.89	36.97	34.86	35.12	10,614,584	-0.92(-2.55%)
Oct 28, 2008	33.55	36.04	32.16	36.04	8,324,039	+3.52(+10.83%)
Oct 27, 2008	32.83	34.12	32.32	32.52	4,913,030	-1.02(-3.04%)
Oct 24, 2008	32.56	34.28	32.09	33.54	6,501,317	-1.25(-3.59%)
Oct 23, 2008	34.56	35.27	32.73	34.79	9,580,240	+0.35(+1.01%)
Oct 22, 2008	35.81	36.62	33.37	34.44	6,684,708	-2.18(-5.96%)
Oct 21, 2008	37.08	37.68	36.36	36.62	5,953,357	-0.88(-2.34%)
Oct 20, 2008	36.20	37.53	35.86	37.50	5,780,315	+1.70(+4.73%)
Oct 17, 2008	34.63	37.42	34.63	35.81	7,024,295	-0.28(-0.77%)
Oct 16, 2008	35.05	36.09	32.92	36.09	10,909,566	+1.50(+4.34%)
Oct 15, 2008	37.54	37.54	34.43	34.59	7,017,553	-3.43(-9.01%)
Oct 14, 2008	39.82	40.21	36.99	38.01	8,175,961	+0.22(+0.59%)
Oct 13, 2008	36.30	37.91	34.98	37.79	5,023,914	+4.30(+12.83%)
Oct 10, 2008	32.42	35.24	30.96	33.49	9,575,496	-1.21(-3.50%)
Oct 09, 2008	37.63	38.18	33.99	34.70	4,838,344	-2.50(-6.71%)
Oct 08, 2008	37.17	38.95	36.66	37.20	6,874,678	-0.75(-1.99%)
Oct 07, 2008	41.12	41.19	37.95	37.95	5,538,826	-2.96(-7.25%)
Oct 06, 2008	41.15	41.32	38.74	40.92	6,292,552	-1.53(-3.61%)
Oct 03, 2008	43.82	44.53	42.19	42.45	5,936,716	-0.81(-1.87%)
Oct 02, 2008	44.47	44.51	42.94	43.26	3,161,569	-1.33(-2.97%)