Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.24	50.39	49.63	50.00	22,964,510	-0.31(-0.62%)
Feb 25, 2005	49.41	50.32	49.41	50.31	29,978,988	+0.82(+1.66%)
Feb 24, 2005	48.97	49.55	48.61	49.49	21,433,156	+0.46(+0.94%)
Feb 23, 2005	48.89	49.32	48.83	49.03	22,092,878	+0.29(+0.59%)
Feb 22, 2005	49.45	49.77	48.70	48.74	34,427,820	-0.97(-1.95%)
Feb 18, 2005	49.78	50.05	49.49	49.71	19,677,262	-0.12(-0.25%)
Feb 17, 2005	50.44	50.55	49.79	49.83	21,907,742	-0.44(-0.88%)
Feb 16, 2005	50.04	50.60	49.87	50.27	23,821,998	+0.15(+0.30%)
Feb 15, 2005	50.14	50.42	49.82	50.12	18,253,252	+0.04(+0.09%)
Feb 14, 2005	50.04	50.28	49.78	50.08	11,334,247	-0.04(-0.09%)
Feb 11, 2005	49.35	50.18	49.00	50.12	22,793,770	+0.80(+1.63%)
Feb 10, 2005	49.39	49.58	49.02	49.32	25,737,264	+0.09(+0.18%)
Feb 09, 2005	50.47	50.48	49.23	49.23	34,669,028	-1.07(-2.13%)
Feb 08, 2005	50.17	50.46	50.12	50.31	13,501,329	+0.12(+0.24%)
Feb 07, 2005	50.30	50.50	49.96	50.18	15,601,985	-0.01(-0.02%)
Feb 04, 2005	49.57	50.31	49.51	50.20	24,706,764	+0.62(+1.25%)
Feb 03, 2005	49.71	49.77	49.19	49.57	18,856,146	-0.27(-0.54%)
Feb 02, 2005	49.54	49.88	49.46	49.84	22,439,410	+0.38(+0.76%)
Feb 01, 2005	49.19	49.64	49.12	49.47	25,646,086	+0.28(+0.56%)
Jan 31, 2005	48.90	49.29	48.75	49.19	28,811,844	+0.57(+1.17%)
Jan 28, 2005	48.82	48.82	48.05	48.62	27,971,026	-0.04(-0.08%)
Jan 27, 2005	48.45	48.99	48.36	48.66	26,525,042	+0.14(+0.29%)
Jan 26, 2005	48.07	48.66	47.95	48.52	23,177,430	+0.64(+1.33%)
Jan 25, 2005	47.97	48.38	47.69	47.88	27,857,874	+0.12(+0.26%)
Jan 24, 2005	48.27	48.50	47.58	47.76	23,428,488	-0.37(-0.77%)
Jan 21, 2005	48.32	48.69	47.97	48.13	28,174,602	-0.11(-0.23%)
Jan 20, 2005	48.36	48.69	48.16	48.24	37,475,376	-0.29(-0.60%)
Jan 19, 2005	49.21	49.39	48.53	48.53	25,504,138	-0.70(-1.43%)
Jan 18, 2005	48.54	49.42	48.47	49.23	21,211,900	+0.58(+1.19%)
Jan 14, 2005	48.34	48.74	48.24	48.66	17,100,506	+0.46(+0.95%)
Jan 13, 2005	48.42	48.65	47.97	48.20	23,919,492	-0.15(-0.30%)
Jan 12, 2005	48.22	48.50	47.61	48.34	31,310,556	+0.20(+0.41%)
Jan 11, 2005	48.50	48.53	48.01	48.14	29,474,598	-0.59(-1.22%)
Jan 10, 2005	48.30	49.17	48.26	48.74	29,616,798	+0.49(+1.02%)
Jan 07, 2005	48.90	49.05	48.22	48.25	26,401,786	-0.54(-1.11%)
Jan 06, 2005	48.83	49.25	48.48	48.79	29,388,470	+0.26(+0.53%)
Jan 05, 2005	49.47	49.60	48.53	48.53	37,806,752	-0.99(-2.00%)
Jan 04, 2005	50.71	50.75	49.44	49.52	34,669,284	-1.08(-2.14%)
Jan 03, 2005	51.55	51.64	50.34	50.61	20,328,650	-0.67(-1.30%)
Dec 31, 2004	51.42	51.73	51.22	51.27	19,045,070	-0.03(-0.06%)
Dec 30, 2004	51.57	51.63	51.30	51.30	10,098,403	-0.18(-0.35%)
Dec 29, 2004	51.43	51.63	51.32	51.49	11,698,458	-0.00(-0.01%)
Dec 28, 2004	50.86	51.55	50.86	51.49	11,347,128	+0.67(+1.32%)
Dec 27, 2004	51.47	51.47	50.54	50.82	13,054,274	-0.33(-0.64%)
Dec 23, 2004	51.13	51.35	51.10	51.15	10,563,897	-0.03(-0.06%)
Dec 22, 2004	51.11	51.41	51.03	51.18	9,211,870	+0.10(+0.19%)
Dec 21, 2004	50.66	51.10	50.52	51.08	11,549,187	+0.53(+1.06%)
Dec 20, 2004	50.74	51.05	50.29	50.54	15,143,817	-0.06(-0.12%)
Dec 17, 2004	50.66	50.90	50.42	50.60	24,359,474	-0.21(-0.41%)
Dec 16, 2004	51.21	51.24	50.54	50.81	17,411,172	-0.40(-0.78%)
Dec 15, 2004	50.80	51.27	50.76	51.21	13,352,564	+0.42(+0.83%)
Dec 14, 2004	50.46	50.93	50.44	50.79	14,247,432	+0.27(+0.54%)
Dec 13, 2004	50.22	50.51	49.86	50.51	14,095,383	+0.55(+1.09%)
Dec 10, 2004	49.49	50.12	49.42	49.97	13,392,975	+0.38(+0.77%)
Dec 09, 2004	49.64	49.86	49.05	49.59	23,688,386	-0.38(-0.76%)
Dec 08, 2004	49.49	49.97	49.33	49.97	14,670,746	+0.55(+1.11%)
Dec 07, 2004	50.47	50.57	49.38	49.42	16,692,851	-0.88(-1.76%)
Dec 06, 2004	50.67	50.74	50.22	50.30	7,898,738	-0.24(-0.47%)
Dec 03, 2004	50.64	51.00	50.54	50.54	16,813,582	-0.10(-0.19%)
Dec 02, 2004	50.68	51.00	50.50	50.63	16,273,579	-0.07(-0.14%)