Russell Midcap Growth Ishares ETF (NY: IWP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.59	19.68	19.56	19.57	243,912	-0.03(-0.13%)
Dec 30, 2004	19.57	19.60	19.53	19.60	1,336,119	+0.05(+0.24%)
Dec 29, 2004	19.53	19.57	19.49	19.55	117,854	+0.06(+0.31%)
Dec 28, 2004	19.34	19.49	19.34	19.49	141,166	+0.19(+0.98%)
Dec 27, 2004	19.42	19.42	19.24	19.30	742,528	-0.10(-0.51%)
Dec 23, 2004	19.39	19.43	19.37	19.40	116,559	-0.02(-0.11%)
Dec 22, 2004	19.40	19.43	19.35	19.42	289,672	+0.06(+0.31%)
Dec 21, 2004	19.31	19.36	19.19	19.36	946,292	+0.22(+1.13%)
Dec 20, 2004	19.36	19.36	19.13	19.15	2,667,059	-0.11(-0.59%)
Dec 17, 2004	19.33	19.33	19.19	19.26	224,053	-0.02(-0.10%)
Dec 16, 2004	19.39	19.40	19.21	19.28	157,139	-0.08(-0.41%)
Dec 15, 2004	19.39	19.41	19.29	19.36	142,461	+0.06(+0.29%)
Dec 14, 2004	19.23	19.34	19.21	19.30	74,684	+0.13(+0.69%)
Dec 13, 2004	19.09	19.17	19.06	19.17	199,014	+0.13(+0.68%)
Dec 10, 2004	18.97	19.06	18.93	19.04	1,818,331	+0.05(+0.24%)
Dec 09, 2004	18.83	19.01	18.68	18.99	278,879	+0.13(+0.68%)
Dec 08, 2004	18.79	18.91	18.74	18.87	1,195,384	+0.04(+0.23%)
Dec 07, 2004	19.05	19.11	18.82	18.82	231,824	-0.25(-1.30%)
Dec 06, 2004	18.99	19.11	18.93	19.07	137,713	+0.02(+0.10%)
Dec 03, 2004	19.03	19.14	19.01	19.05	477,463	+0.05(+0.24%)
Dec 02, 2004	18.98	19.11	18.96	19.01	442,926	-0.04(-0.19%)
Dec 01, 2004	18.81	19.04	18.81	19.04	831,459	+0.33(+1.78%)
Nov 30, 2004	18.78	18.78	18.69	18.71	949,314	-0.06(-0.35%)
Nov 29, 2004	18.88	18.88	18.63	18.77	202,900	-0.06(-0.32%)
Nov 26, 2004	18.85	18.89	18.83	18.83	31,945	-0.01(-0.05%)
Nov 24, 2004	18.78	18.84	18.71	18.84	326,798	+0.16(+0.87%)
Nov 23, 2004	18.64	18.69	18.55	18.68	2,158,513	+0.06(+0.32%)
Nov 22, 2004	18.49	18.62	18.44	18.62	284,923	+0.12(+0.64%)
Nov 19, 2004	18.77	18.77	18.48	18.50	212,829	-0.25(-1.36%)
Nov 18, 2004	18.72	18.76	18.63	18.76	136,849	+0.05(+0.27%)
Nov 17, 2004	18.74	18.84	18.67	18.71	114,832	+0.11(+0.57%)
Nov 16, 2004	18.70	18.70	18.57	18.60	2,869,527	-0.10(-0.56%)
Nov 15, 2004	18.65	18.73	18.60	18.70	2,264,280	+0.03(+0.19%)
Nov 12, 2004	18.45	18.67	18.45	18.67	99,291	+0.20(+1.07%)
Nov 11, 2004	18.36	18.49	18.34	18.47	130,805	+0.16(+0.90%)
Nov 10, 2004	18.36	18.38	18.26	18.31	398,461	+0.01(+0.06%)
Nov 09, 2004	18.28	18.34	18.23	18.30	150,664	+0.02(+0.09%)
Nov 08, 2004	18.31	18.32	18.23	18.28	209,807	-0.05(-0.25%)
Nov 05, 2004	18.36	18.43	18.26	18.33	493,867	+0.10(+0.56%)
Nov 04, 2004	18.00	18.23	17.96	18.23	257,294	+0.24(+1.33%)
Nov 03, 2004	18.11	18.11	17.92	17.99	449,402	+0.17(+0.98%)
Nov 02, 2004	17.77	17.95	17.77	17.81	907,007	+0.03(+0.20%)
Nov 01, 2004	17.75	17.83	17.72	17.78	297,443	+0.02(+0.12%)
Oct 29, 2004	17.74	17.79	17.66	17.76	365,652	+0.06(+0.37%)
Oct 28, 2004	17.70	17.77	17.60	17.69	247,365	-0.04(-0.24%)
Oct 27, 2004	17.43	17.74	17.41	17.73	219,304	+0.36(+2.09%)
Oct 26, 2004	17.26	17.37	17.21	17.37	522,360	+0.15(+0.86%)
Oct 25, 2004	17.17	17.26	17.13	17.22	96,701	-0.04(-0.21%)
Oct 22, 2004	17.40	17.40	17.22	17.26	209,807	-0.13(-0.76%)
Oct 21, 2004	17.21	17.42	17.21	17.39	37,989	+0.23(+1.34%)
Oct 20, 2004	17.10	17.21	17.02	17.16	202,900	+0.03(+0.19%)
Oct 19, 2004	17.29	17.34	17.13	17.13	101,018	-0.09(-0.54%)
Oct 18, 2004	17.06	17.26	17.00	17.22	156,276	+0.13(+0.75%)
Oct 15, 2004	17.10	17.18	17.00	17.10	95,837	+0.04(+0.22%)
Oct 14, 2004	17.09	17.15	17.03	17.06	82,886	-0.09(-0.51%)
Oct 13, 2004	17.30	17.30	17.08	17.15	86,340	-0.07(-0.42%)
Oct 12, 2004	17.08	17.27	17.07	17.22	132,532	-0.05(-0.29%)
Oct 11, 2004	17.34	17.34	17.22	17.27	101,881	+0.01(+0.07%)
Oct 08, 2004	17.43	17.46	17.22	17.26	56,984	-0.22(-1.23%)
Oct 07, 2004	17.70	17.70	17.46	17.47	119,149	-0.19(-1.10%)
Oct 06, 2004	17.52	17.67	17.51	17.67	350,974	+0.12(+0.70%)
Oct 05, 2004	17.62	17.64	17.54	17.54	524,950	-0.06(-0.33%)
Oct 04, 2004	17.69	17.77	17.60	17.60	430,839	+0.10(+0.58%)