Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.02	14.08	13.95	14.05	147,038	+0.07(+0.50%)
Mar 30, 2004	13.93	14.01	13.88	13.98	192,550	+0.10(+0.75%)
Mar 29, 2004	13.86	13.95	13.84	13.88	453,118	+0.09(+0.68%)
Mar 26, 2004	13.70	13.82	13.70	13.78	196,551	-0.01(-0.09%)
Mar 25, 2004	13.64	13.90	13.61	13.80	1,239,823	+0.23(+1.66%)
Mar 24, 2004	13.62	13.64	13.50	13.57	149,038	-0.04(-0.31%)
Mar 23, 2004	13.66	13.67	13.53	13.61	272,571	+0.03(+0.19%)
Mar 22, 2004	13.70	13.71	13.51	13.59	234,061	-0.21(-1.52%)
Mar 19, 2004	13.89	13.92	13.76	13.80	236,061	-0.08(-0.55%)
Mar 18, 2004	13.80	13.93	13.75	13.87	284,074	-0.04(-0.32%)
Mar 17, 2004	13.81	13.93	13.81	13.92	288,575	+0.23(+1.67%)
Mar 16, 2004	13.79	13.80	13.60	13.69	6,060,079	+0.01(+0.04%)
Mar 15, 2004	13.85	13.86	13.64	13.68	832,717	-0.21(-1.48%)
Mar 12, 2004	13.79	13.89	13.74	13.89	192,550	+0.19(+1.36%)
Mar 11, 2004	13.76	13.89	13.67	13.70	236,561	-0.16(-1.18%)
Mar 10, 2004	14.07	14.10	13.84	13.87	249,064	-0.21(-1.49%)
Mar 09, 2004	14.22	14.22	14.02	14.08	202,552	-0.13(-0.93%)
Mar 08, 2004	14.38	14.39	14.20	14.21	528,637	-0.13(-0.88%)
Mar 05, 2004	14.26	14.42	14.22	14.33	327,085	+0.04(+0.28%)
Mar 04, 2004	14.24	14.29	14.19	14.29	185,548	+0.05(+0.35%)
Mar 03, 2004	14.22	14.24	14.12	14.24	231,060	+0.02(+0.14%)
Mar 02, 2004	14.28	14.31	14.19	14.22	175,045	-0.05(-0.36%)
Mar 01, 2004	14.14	14.28	14.12	14.28	294,076	+0.18(+1.25%)
Feb 27, 2004	14.06	14.12	14.00	14.10	382,599	+0.07(+0.51%)
Feb 26, 2004	13.95	14.03	13.87	14.03	216,056	+0.08(+0.59%)
Feb 25, 2004	13.86	13.95	13.83	13.95	181,547	+0.12(+0.87%)
Feb 24, 2004	13.86	13.90	13.75	13.83	320,083	-0.00(-0.03%)
Feb 23, 2004	14.01	14.01	13.82	13.83	113,529	-0.15(-1.04%)
Feb 20, 2004	14.08	14.09	13.87	13.98	282,573	-0.09(-0.62%)
Feb 19, 2004	14.21	14.21	14.06	14.06	209,554	-0.08(-0.58%)
Feb 18, 2004	14.19	14.20	14.09	14.15	251,065	-0.01(-0.07%)
Feb 17, 2004	14.13	14.17	14.08	14.16	323,084	+0.14(+1.00%)
Feb 13, 2004	14.17	14.17	13.97	14.02	236,561	-0.11(-0.78%)
Feb 12, 2004	14.14	14.16	14.08	14.13	302,078	-0.03(-0.18%)
Feb 11, 2004	14.00	14.15	13.94	14.15	297,077	+0.18(+1.26%)
Feb 10, 2004	13.94	13.99	13.90	13.98	455,118	+0.03(+0.22%)
Feb 09, 2004	13.94	14.04	13.92	13.95	276,572	+0.04(+0.26%)
Feb 06, 2004	13.75	13.91	13.72	13.91	141,036	+0.21(+1.55%)
Feb 05, 2004	13.70	13.72	13.64	13.70	1,838,479	+0.05(+0.38%)
Feb 04, 2004	13.74	13.74	13.62	13.65	532,638	-0.18(-1.29%)
Feb 03, 2004	13.81	13.84	13.74	13.82	358,093	+0.03(+0.20%)
Feb 02, 2004	13.83	13.89	13.71	13.80	273,571	-0.02(-0.12%)
Jan 30, 2004	13.74	13.81	13.67	13.81	428,611	+0.06(+0.47%)
Jan 29, 2004	13.85	13.85	13.58	13.75	250,065	-0.03(-0.20%)
Jan 28, 2004	14.02	14.04	13.75	13.78	453,618	-0.19(-1.35%)
Jan 27, 2004	14.06	14.06	13.96	13.96	6,039,574	-0.09(-0.63%)
Jan 26, 2004	13.94	14.05	13.86	14.05	234,061	+0.12(+0.86%)
Jan 23, 2004	13.97	14.02	13.85	13.93	323,084	-0.02(-0.17%)
Jan 22, 2004	14.05	14.07	13.91	13.96	274,071	-0.05(-0.37%)
Jan 21, 2004	13.94	14.01	13.85	14.01	269,070	+0.05(+0.37%)
Jan 20, 2004	13.95	13.96	13.83	13.96	616,160	+0.03(+0.22%)
Jan 16, 2004	13.87	13.93	13.78	13.93	588,153	+0.18(+1.29%)
Jan 15, 2004	13.75	13.94	13.62	13.75	388,601	+0.02(+0.16%)
Jan 14, 2004	13.65	13.73	13.61	13.73	614,160	+0.12(+0.85%)
Jan 13, 2004	13.70	13.70	13.52	13.61	172,044	-0.08(-0.60%)
Jan 12, 2004	13.63	13.69	13.45	13.69	413,607	+0.10(+0.73%)
Jan 09, 2004	13.61	13.70	13.57	13.59	414,107	-0.04(-0.28%)
Jan 08, 2004	13.59	13.63	13.54	13.63	272,571	+0.07(+0.53%)
Jan 07, 2004	13.55	13.56	13.48	13.56	211,555	+0.02(+0.12%)
Jan 06, 2004	13.51	13.55	13.44	13.54	345,590	+0.03(+0.22%)
Jan 05, 2004	13.49	13.51	13.38	13.51	320,083	+0.16(+1.17%)