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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.53	16.79	16.53	16.79	430,637	+0.31(+1.85%)
May 30, 2006	16.71	16.73	16.48	16.48	1,565,244	-0.25(-1.50%)
May 26, 2006	16.70	16.76	16.66	16.74	1,526,262	+0.07(+0.43%)
May 25, 2006	16.50	16.66	16.48	16.66	1,231,832	+0.18(+1.11%)
May 24, 2006	16.48	16.66	16.19	16.48	701,676	-0.07(-0.40%)
May 23, 2006	16.74	16.84	16.53	16.55	521,442	-0.03(-0.17%)
May 22, 2006	16.61	16.67	16.38	16.57	1,591,843	-0.18(-1.07%)
May 19, 2006	16.73	16.85	16.58	16.75	1,454,718	+0.04(+0.23%)
May 18, 2006	16.90	16.98	16.71	16.71	463,198	-0.08(-0.45%)
May 17, 2006	17.06	17.17	16.79	16.79	1,826,653	-0.40(-2.32%)
May 16, 2006	17.21	17.31	17.11	17.19	2,020,646	-0.03(-0.20%)
May 15, 2006	17.23	17.30	17.10	17.22	771,844	-0.11(-0.65%)
May 12, 2006	17.66	17.66	17.34	17.34	385,234	-0.37(-2.08%)
May 11, 2006	17.92	17.94	17.67	17.71	1,393,723	-0.19(-1.04%)
May 10, 2006	17.91	17.94	17.84	17.89	882,828	-0.03(-0.18%)
May 09, 2006	17.93	17.99	17.90	17.92	622,337	-0.01(-0.07%)
May 08, 2006	17.90	18.00	17.89	17.94	643,433	+0.03(+0.18%)
May 05, 2006	17.81	17.95	17.80	17.90	327,449	+0.16(+0.88%)
May 04, 2006	17.68	17.78	17.66	17.75	331,118	+0.09(+0.49%)
May 03, 2006	17.69	17.72	17.60	17.66	420,547	-0.05(-0.27%)
May 02, 2006	17.65	17.71	17.62	17.71	402,203	+0.14(+0.82%)
May 01, 2006	17.70	17.76	17.56	17.56	555,379	-0.05(-0.28%)
Apr 28, 2006	17.54	17.73	17.54	17.61	561,800	+0.08(+0.47%)
Apr 27, 2006	17.46	17.68	17.37	17.53	465,032	-0.07(-0.38%)
Apr 26, 2006	17.70	17.78	17.55	17.60	305,894	-0.09(-0.48%)
Apr 25, 2006	17.78	17.78	17.61	17.68	509,059	-0.08(-0.48%)
Apr 24, 2006	17.79	17.79	17.70	17.77	358,176	-0.08(-0.43%)
Apr 21, 2006	17.95	17.99	17.76	17.85	400,827	-0.08(-0.44%)
Apr 20, 2006	17.90	17.99	17.80	17.92	365,514	+0.06(+0.34%)
Apr 19, 2006	17.75	17.90	17.72	17.86	332,952	+0.14(+0.80%)
Apr 18, 2006	17.47	17.76	17.47	17.72	259,116	+0.30(+1.73%)
Apr 17, 2006	17.37	17.44	17.25	17.42	1,021,788	+0.05(+0.30%)
Apr 13, 2006	17.35	17.41	17.23	17.37	1,031,877	+0.01(+0.08%)
Apr 12, 2006	17.31	17.39	17.29	17.35	445,771	+0.05(+0.32%)
Apr 11, 2006	17.51	17.51	17.27	17.30	1,119,472	-0.15(-0.87%)
Apr 10, 2006	17.55	17.56	17.42	17.45	395,782	-0.06(-0.35%)
Apr 07, 2006	17.75	17.75	17.48	17.51	536,576	-0.20(-1.12%)
Apr 06, 2006	17.68	17.73	17.61	17.71	415,961	+0.05(+0.26%)
Apr 05, 2006	17.57	17.69	17.54	17.67	281,588	+0.13(+0.72%)
Apr 04, 2006	17.50	17.57	17.43	17.54	1,861,507	+0.07(+0.37%)
Apr 03, 2006	17.60	17.65	17.44	17.47	629,674	-0.08(-0.45%)
Mar 31, 2006	17.56	17.59	17.43	17.55	650,312	+0.00(+0.01%)
Mar 30, 2006	17.53	17.62	17.47	17.55	270,581	+0.05(+0.30%)
Mar 29, 2006	17.38	17.54	17.33	17.50	296,263	+0.17(+0.98%)
Mar 28, 2006	17.38	17.48	17.32	17.33	753,958	-0.05(-0.28%)
Mar 27, 2006	17.39	17.40	17.33	17.38	210,503	-0.04(-0.23%)
Mar 24, 2006	17.34	17.42	17.32	17.42	674,618	+0.07(+0.42%)
Mar 23, 2006	17.24	17.34	17.21	17.34	392,572	+0.08(+0.47%)
Mar 22, 2006	17.09	17.28	17.07	17.26	368,724	+0.15(+0.90%)
Mar 21, 2006	17.26	17.39	17.09	17.11	429,261	-0.16(-0.95%)
Mar 20, 2006	17.33	17.37	17.24	17.27	478,332	-0.03(-0.18%)
Mar 17, 2006	17.31	17.34	17.27	17.30	350,379	+0.05(+0.29%)
Mar 16, 2006	17.33	17.36	17.25	17.25	337,080	-0.01(-0.05%)
Mar 15, 2006	17.20	17.28	17.13	17.26	585,648	+0.10(+0.60%)
Mar 14, 2006	16.99	17.18	16.94	17.16	389,361	+0.15(+0.88%)
Mar 13, 2006	16.95	17.06	16.91	17.01	767,717	+0.12(+0.71%)
Mar 10, 2006	16.77	16.91	16.67	16.89	753,041	+0.15(+0.89%)
Mar 09, 2006	16.89	16.94	16.74	16.74	546,207	-0.16(-0.93%)
Mar 08, 2006	16.79	16.93	16.72	16.90	1,271,273	+0.04(+0.23%)
Mar 07, 2006	17.01	17.01	16.83	16.86	362,303	-0.24(-1.42%)
Mar 06, 2006	17.30	17.30	17.06	17.10	352,672	-0.17(-0.98%)
Mar 03, 2006	17.35	17.44	17.27	17.27	368,265	-0.10(-0.60%)
Mar 02, 2006	17.39	17.43	17.28	17.37	402,661	-0.04(-0.24%)