S&P Midcap 400 Growth Ishares ETF (NY: IJK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.23	13.35	13.21	13.21	147,273	-0.12(-0.89%)
May 28, 2002	13.39	13.39	13.19	13.33	150,679	-0.07(-0.52%)
May 27, 2002	13.49	13.49	13.37	13.40	91,088	+0.00(+0.00%)
May 24, 2002	13.49	13.49	13.37	13.40	91,088	-0.12(-0.90%)
May 23, 2002	13.40	13.55	13.30	13.52	411,174	+0.19(+1.42%)
May 22, 2002	13.26	13.39	13.22	13.33	1,550,206	-0.02(-0.18%)
May 21, 2002	13.60	13.66	13.32	13.36	797,662	-0.20(-1.49%)
May 20, 2002	13.71	13.73	13.56	13.56	4,082,805	-0.22(-1.60%)
May 17, 2002	13.73	13.81	13.65	13.78	176,728,624	+0.12(+0.86%)
May 16, 2002	13.73	13.73	13.62	13.66	672,522	-0.08(-0.56%)
May 15, 2002	13.66	13.86	13.62	13.74	1,350,152	-0.00(-0.03%)
May 14, 2002	13.60	13.74	13.55	13.74	963,664	+0.43(+3.21%)
May 13, 2002	13.16	13.31	13.16	13.31	122,586	+0.19(+1.41%)
May 10, 2002	13.30	13.33	13.12	13.13	103,006	-0.16(-1.17%)
May 09, 2002	13.52	13.55	13.28	13.28	169,407	-0.25(-1.82%)
May 08, 2002	13.36	13.53	13.31	13.53	176,217	+0.51(+3.94%)
May 07, 2002	13.13	13.13	12.96	13.02	67,252	-0.02(-0.13%)
May 06, 2002	13.17	13.29	13.03	13.03	496,304	-0.22(-1.69%)
May 03, 2002	13.34	13.34	13.20	13.26	569,515	-0.12(-0.92%)
May 02, 2002	13.44	13.54	13.37	13.38	91,088	-0.07(-0.52%)
May 01, 2002	13.43	13.51	13.27	13.45	715,938	+0.01(+0.10%)
Apr 30, 2002	13.18	13.45	13.18	13.44	1,253,956	+0.30(+2.31%)
Apr 29, 2002	13.26	13.33	13.12	13.14	938,977	-0.12(-0.91%)
Apr 26, 2002	13.55	13.55	13.26	13.26	534,612	-0.22(-1.62%)
Apr 25, 2002	13.37	13.50	13.37	13.47	639,321	-0.05(-0.34%)
Apr 24, 2002	13.71	13.73	13.52	13.52	287,737	-0.13(-0.92%)
Apr 23, 2002	13.66	13.72	13.62	13.65	52,780	-0.04(-0.29%)
Apr 22, 2002	13.83	13.83	13.65	13.69	49,375	-0.25(-1.79%)
Apr 19, 2002	13.96	13.96	13.85	13.94	79,170	+0.05(+0.39%)
Apr 18, 2002	13.88	13.89	13.69	13.88	213,674	-0.04(-0.30%)
Apr 17, 2002	13.98	14.04	13.87	13.92	85,129	-0.01(-0.08%)
Apr 16, 2002	13.90	13.93	13.84	13.93	51,758,672	+0.22(+1.63%)
Apr 15, 2002	13.82	13.82	13.66	13.71	140,463	-0.02(-0.15%)
Apr 12, 2002	13.60	13.73	13.55	13.73	933,018	+0.19(+1.39%)
Apr 11, 2002	13.73	13.77	13.54	13.54	352,435	-0.23(-1.65%)
Apr 10, 2002	13.62	13.77	13.59	13.77	110,668	+0.23(+1.74%)
Apr 09, 2002	13.67	13.73	13.53	13.54	305,614	-0.03(-0.22%)
Apr 08, 2002	13.27	13.59	13.27	13.57	171,110	+0.13(+0.99%)
Apr 05, 2002	13.53	13.55	13.43	13.43	101,303	-0.02(-0.13%)
Apr 04, 2002	13.31	13.46	13.31	13.45	1,172,231	+0.06(+0.45%)
Apr 03, 2002	13.55	13.62	13.35	13.39	465,657	-0.24(-1.78%)
Apr 02, 2002	13.66	13.73	13.63	13.63	115,775	-0.18(-1.27%)
Apr 01, 2002	13.63	13.83	13.54	13.81	749,989	+0.01(+0.05%)
Mar 29, 2002	13.82	13.88	13.78	13.80	220,485	+0.00(+0.00%)
Mar 28, 2002	13.82	13.88	13.78	13.80	220,485	+0.08(+0.60%)
Mar 27, 2002	13.62	13.77	13.62	13.72	184,730	+0.12(+0.86%)
Mar 26, 2002	13.47	13.64	13.47	13.60	183,028	+0.14(+1.03%)
Mar 25, 2002	13.72	13.76	13.46	13.46	188,987	-0.25(-1.80%)
Mar 22, 2002	13.75	13.80	13.71	13.71	102,155	-0.11(-0.80%)
Mar 21, 2002	13.74	13.82	13.63	13.82	140,463	+0.06(+0.45%)
Mar 20, 2002	13.84	13.84	13.74	13.76	114,073	-0.18(-1.26%)
Mar 19, 2002	13.94	13.97	13.87	13.94	137,058	+0.07(+0.53%)
Mar 18, 2002	13.87	13.92	13.76	13.86	84,278	+0.08(+0.60%)
Mar 15, 2002	13.69	13.81	13.63	13.78	115,775	+0.13(+0.92%)
Mar 14, 2002	13.71	13.73	13.61	13.65	79,170	-0.00(-0.03%)
Mar 13, 2002	13.64	13.75	13.63	13.66	135,355	-0.05(-0.33%)
Mar 12, 2002	13.65	13.77	13.63	13.70	613,782	-0.10(-0.72%)
Mar 11, 2002	13.76	13.87	13.73	13.80	333,707	-0.02(-0.12%)
Mar 08, 2002	13.87	13.88	13.76	13.82	1,471,887	+0.17(+1.25%)
Mar 07, 2002	13.81	13.81	13.65	13.65	165,151	-0.10(-0.75%)
Mar 06, 2002	13.60	13.75	13.53	13.75	80,021	+0.14(+1.04%)
Mar 05, 2002	13.57	13.72	13.55	13.61	220,485	-0.01(-0.10%)
Mar 04, 2002	13.33	13.63	13.30	13.62	568,664	+0.36(+2.70%)