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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.62	11.78	11.62	11.78	424,795	+0.23(+1.97%)
May 29, 2003	11.62	11.65	11.50	11.55	172,812	-0.00(-0.03%)
May 28, 2003	11.58	11.60	11.53	11.55	184,730	+0.03(+0.24%)
May 27, 2003	11.29	11.54	11.29	11.52	148,125	+0.25(+2.19%)
May 23, 2003	11.25	11.32	11.23	11.28	310,722	+0.03(+0.27%)
May 22, 2003	11.12	11.29	11.12	11.25	366,907	+0.13(+1.15%)
May 21, 2003	11.01	11.14	11.01	11.12	109,816	+0.11(+0.99%)
May 20, 2003	11.09	11.12	10.96	11.01	89,385	-0.06(-0.52%)
May 19, 2003	11.27	11.27	11.05	11.07	261,347	-0.23(-2.05%)
May 16, 2003	11.37	11.37	11.27	11.30	142,166	-0.09(-0.77%)
May 15, 2003	11.38	11.41	11.30	11.39	353,287	+0.06(+0.54%)
May 14, 2003	11.38	11.40	11.30	11.33	158,340	-0.04(-0.38%)
May 13, 2003	11.36	11.43	11.29	11.37	159,191	-0.02(-0.21%)
May 12, 2003	11.24	11.39	11.23	11.39	185,582	+0.14(+1.23%)
May 09, 2003	11.18	11.27	11.15	11.25	142,166	+0.13(+1.21%)
May 08, 2003	11.17	11.22	11.11	11.12	228,998	-0.13(-1.19%)
May 07, 2003	11.28	11.32	11.22	11.25	400,108	-0.06(-0.54%)
May 06, 2003	11.24	11.36	11.24	11.31	274,116	+0.04(+0.39%)
May 05, 2003	11.28	11.33	11.23	11.27	148,976	+0.04(+0.37%)
May 02, 2003	11.02	11.25	11.01	11.23	98,750	+0.21(+1.86%)
May 01, 2003	11.01	11.07	10.88	11.02	274,967	+0.01(+0.10%)
Apr 30, 2003	10.96	11.09	10.95	11.01	274,116	+0.02(+0.21%)
Apr 29, 2003	10.96	11.05	10.91	10.99	742,328	+0.05(+0.47%)
Apr 28, 2003	10.79	10.95	10.78	10.94	1,230,971	+0.22(+2.08%)
Apr 25, 2003	10.81	10.81	10.72	10.72	430,754	-0.16(-1.47%)
Apr 24, 2003	10.87	10.92	10.80	10.88	237,511	-0.09(-0.80%)
Apr 23, 2003	10.85	10.97	10.84	10.96	351,584	+0.13(+1.21%)
Apr 22, 2003	10.57	10.85	10.57	10.83	457,996	+0.19(+1.78%)
Apr 21, 2003	10.65	10.68	10.62	10.64	89,385	-0.01(-0.10%)
Apr 17, 2003	10.51	10.65	10.48	10.65	262,198	+0.16(+1.52%)
Apr 16, 2003	10.67	10.67	10.47	10.49	1,327,167	-0.12(-1.15%)
Apr 15, 2003	10.51	10.62	10.50	10.62	120,883	+0.04(+0.37%)
Apr 14, 2003	10.45	10.58	10.40	10.58	134,504	+0.17(+1.59%)
Apr 11, 2003	10.51	10.54	10.36	10.41	103,006	+0.00(+0.02%)
Apr 10, 2003	10.34	10.44	10.32	10.41	74,913	+0.00(+0.01%)
Apr 09, 2003	10.51	10.60	10.41	10.41	417,134	-0.12(-1.11%)
Apr 08, 2003	10.53	10.55	10.48	10.52	126,842	-0.07(-0.62%)
Apr 07, 2003	10.81	10.87	10.57	10.59	394,149	+0.02(+0.16%)
Apr 04, 2003	10.69	10.69	10.55	10.57	314,127	-0.06(-0.53%)
Apr 03, 2003	10.70	10.73	10.61	10.63	1,551,057	-0.05(-0.51%)
Apr 02, 2003	10.60	10.71	10.58	10.68	281,778	+0.25(+2.36%)
Apr 01, 2003	10.41	10.44	10.32	10.44	913,438	-0.02(-0.17%)
Mar 31, 2003	10.38	10.49	10.27	10.45	120,032	-0.06(-0.54%)
Mar 28, 2003	10.50	10.57	10.48	10.51	114,073	-0.03(-0.24%)
Mar 27, 2003	10.44	10.57	10.38	10.54	290,291	+0.00(+0.03%)
Mar 26, 2003	10.52	10.57	10.48	10.53	120,883	-0.03(-0.24%)
Mar 25, 2003	10.40	10.60	10.38	10.56	257,942	+0.18(+1.72%)
Mar 24, 2003	10.49	10.54	10.37	10.38	529,504	-0.36(-3.35%)
Mar 21, 2003	10.63	10.74	10.57	10.74	671,670	+0.17(+1.61%)
Mar 20, 2003	10.40	10.57	10.29	10.57	273,265	+0.12(+1.16%)
Mar 19, 2003	10.53	10.53	10.35	10.45	494,601	-0.04(-0.35%)
Mar 18, 2003	10.46	10.49	10.37	10.49	254,536	+0.08(+0.73%)
Mar 17, 2003	9.985	10.42	9.985	10.41	287,737	+0.35(+3.53%)
Mar 14, 2003	10.06	10.12	10.01	10.05	1,606,391	+0.03(+0.29%)
Mar 13, 2003	9.820	10.03	9.791	10.02	1,602,986	+0.31(+3.19%)
Mar 12, 2003	9.691	9.731	9.598	9.715	171,110	+0.00(+0.05%)
Mar 11, 2003	9.837	9.865	9.709	9.710	251,983	-0.12(-1.18%)
Mar 10, 2003	9.985	9.985	9.826	9.826	246,875	-0.23(-2.25%)
Mar 07, 2003	9.856	10.05	9.856	10.05	666,563	+0.11(+1.06%)
Mar 06, 2003	9.938	10.00	9.914	9.947	114,924	-0.07(-0.66%)
Mar 05, 2003	9.973	10.02	9.921	10.01	133,653	+0.00(+0.02%)
Mar 04, 2003	10.09	10.12	10.01	10.01	79,170	-0.16(-1.57%)