Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.68	15.81	15.68	15.74	1,175,306	+0.04(+0.25%)
Mar 30, 2005	15.57	15.70	15.51	15.70	483,626	+0.23(+1.47%)
Mar 29, 2005	15.65	15.75	15.46	15.48	1,734,452	-0.11(-0.71%)
Mar 28, 2005	15.73	15.74	15.59	15.59	669,674	-0.09(-0.59%)
Mar 24, 2005	15.70	15.75	15.67	15.68	899,734	-0.00(-0.03%)
Mar 23, 2005	15.74	15.75	15.65	15.68	195,550	-0.11(-0.72%)
Mar 22, 2005	15.94	15.98	15.73	15.80	231,560	-0.09(-0.55%)
Mar 21, 2005	15.93	15.93	15.79	15.88	317,582	+0.03(+0.21%)
Mar 18, 2005	16.00	16.00	15.84	15.85	891,232	-0.06(-0.35%)
Mar 17, 2005	15.92	15.98	15.87	15.91	334,587	+0.02(+0.14%)
Mar 16, 2005	15.98	15.99	15.85	15.88	594,655	-0.20(-1.22%)
Mar 15, 2005	16.20	16.20	16.03	16.08	450,117	-0.04(-0.27%)
Mar 14, 2005	16.06	16.12	16.02	16.12	188,049	+0.12(+0.72%)
Mar 11, 2005	16.08	16.15	15.96	16.01	374,597	-0.00(-0.01%)
Mar 10, 2005	16.10	16.11	15.91	16.01	385,100	-0.03(-0.17%)
Mar 09, 2005	16.26	16.26	16.04	16.04	539,140	-0.21(-1.30%)
Mar 08, 2005	16.35	16.35	16.21	16.25	565,147	-0.07(-0.44%)
Mar 07, 2005	16.30	16.38	16.28	16.32	481,125	+0.07(+0.43%)
Mar 04, 2005	16.16	16.29	16.14	16.25	971,753	+0.17(+1.06%)
Mar 03, 2005	16.14	16.14	15.99	16.08	229,559	+0.04(+0.22%)
Mar 02, 2005	16.02	16.13	15.98	16.05	809,210	-0.02(-0.14%)
Mar 01, 2005	16.02	16.08	15.99	16.07	481,125	+0.13(+0.83%)
Feb 28, 2005	16.05	16.05	15.86	15.94	312,581	-0.10(-0.62%)
Feb 25, 2005	15.85	16.04	15.84	16.04	421,609	+0.18(+1.16%)
Feb 24, 2005	15.72	15.85	15.66	15.85	345,590	+0.15(+0.95%)
Feb 23, 2005	15.70	15.73	15.64	15.70	282,573	+0.09(+0.57%)
Feb 22, 2005	15.82	15.87	15.61	15.61	478,624	-0.27(-1.69%)
Feb 18, 2005	15.94	15.94	15.84	15.88	514,634	+0.01(+0.05%)
Feb 17, 2005	16.04	16.04	15.75	15.87	586,652	-0.11(-0.71%)
Feb 16, 2005	15.91	16.02	15.89	15.99	227,059	+0.04(+0.26%)
Feb 15, 2005	15.94	16.01	15.90	15.95	657,671	+0.04(+0.28%)
Feb 14, 2005	15.94	15.94	15.86	15.90	635,665	+0.02(+0.11%)
Feb 11, 2005	15.77	15.91	15.69	15.88	377,598	+0.14(+0.91%)
Feb 10, 2005	15.72	15.74	15.64	15.74	283,573	+0.07(+0.47%)
Feb 09, 2005	15.88	15.88	15.66	15.67	340,588	-0.18(-1.16%)
Feb 08, 2005	15.84	15.87	15.79	15.85	242,063	+0.02(+0.11%)
Feb 07, 2005	15.88	15.89	15.79	15.83	359,593	-0.02(-0.14%)
Feb 04, 2005	15.65	15.86	15.65	15.85	338,088	+0.20(+1.25%)
Feb 03, 2005	15.67	15.67	15.59	15.66	383,099	-0.01(-0.09%)
Feb 02, 2005	15.64	15.69	15.59	15.67	513,133	+0.08(+0.50%)
Feb 01, 2005	15.52	15.60	15.48	15.59	454,618	+0.13(+0.83%)
Jan 31, 2005	15.40	15.48	15.38	15.47	1,112,290	+0.14(+0.91%)
Jan 28, 2005	15.35	15.35	15.21	15.33	225,558	+0.01(+0.08%)
Jan 27, 2005	15.28	15.36	15.25	15.31	171,044	+0.02(+0.14%)
Jan 26, 2005	15.20	15.30	15.18	15.29	1,362,355	+0.12(+0.80%)
Jan 25, 2005	15.21	15.30	15.14	15.17	388,101	+0.02(+0.16%)
Jan 24, 2005	15.33	15.33	15.15	15.15	266,569	-0.13(-0.85%)
Jan 21, 2005	15.39	15.39	15.25	15.28	900,234	+0.02(+0.13%)
Jan 20, 2005	15.43	15.43	15.24	15.26	548,142	-0.18(-1.19%)
Jan 19, 2005	15.55	15.56	15.42	15.44	1,233,321	-0.13(-0.83%)
Jan 18, 2005	15.39	15.57	15.35	15.57	3,195,333	+0.16(+1.01%)
Jan 14, 2005	15.37	15.41	15.28	15.41	439,614	+0.09(+0.61%)
Jan 13, 2005	15.33	15.40	15.26	15.32	271,570	-0.02(-0.14%)
Jan 12, 2005	15.31	15.34	15.13	15.34	1,580,412	+0.09(+0.56%)
Jan 11, 2005	15.36	15.36	15.22	15.26	382,599	-0.08(-0.51%)
Jan 10, 2005	15.26	15.44	15.26	15.33	511,133	+0.03(+0.20%)
Jan 07, 2005	15.37	15.37	15.22	15.30	677,176	-0.02(-0.13%)
Jan 06, 2005	15.30	15.37	15.26	15.32	477,624	+0.06(+0.39%)
Jan 05, 2005	15.42	15.42	15.25	15.26	396,603	-0.14(-0.93%)
Jan 04, 2005	15.70	15.70	15.36	15.41	726,689	-0.23(-1.47%)