S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.66	25.67	25.45	25.52	350,186	-0.08(-0.29%)
May 27, 2005	25.51	25.61	25.37	25.59	110,830	+0.10(+0.39%)
May 26, 2005	25.15	25.50	25.15	25.49	202,568	+0.38(+1.53%)
May 25, 2005	25.36	25.36	25.02	25.11	257,517	-0.23(-0.90%)
May 24, 2005	25.29	25.43	25.27	25.34	331,094	-0.04(-0.14%)
May 23, 2005	25.28	25.53	25.24	25.37	381,852	+0.10(+0.38%)
May 20, 2005	25.30	25.30	25.09	25.28	242,150	-0.02(-0.08%)
May 19, 2005	25.25	25.37	25.17	25.29	421,900	+0.09(+0.38%)
May 18, 2005	24.91	25.23	24.85	25.20	215,607	+0.45(+1.83%)
May 17, 2005	24.55	24.76	24.38	24.75	145,290	+0.16(+0.66%)
May 16, 2005	24.20	24.58	24.20	24.58	286,855	+0.40(+1.66%)
May 13, 2005	24.42	24.45	24.01	24.18	480,575	-0.15(-0.63%)
May 12, 2005	24.74	24.82	24.33	24.33	186,735	-0.37(-1.48%)
May 11, 2005	24.70	24.77	24.42	24.70	139,702	+0.05(+0.19%)
May 10, 2005	24.79	24.83	24.59	24.65	156,932	-0.24(-0.95%)
May 09, 2005	24.73	24.91	24.63	24.89	165,314	+0.23(+0.93%)
May 06, 2005	24.75	24.81	24.58	24.66	344,598	-0.01(-0.04%)
May 05, 2005	24.67	24.82	24.53	24.67	334,819	-0.02(-0.08%)
May 04, 2005	24.37	24.77	24.27	24.69	567,191	+0.30(+1.21%)
May 03, 2005	24.36	24.48	24.16	24.39	447,047	+0.09(+0.37%)
May 02, 2005	24.16	24.33	24.09	24.30	523,883	+0.27(+1.11%)
Apr 29, 2005	24.05	24.13	23.64	24.04	538,784	+0.18(+0.76%)
Apr 28, 2005	24.24	24.30	23.86	23.86	362,294	-0.52(-2.14%)
Apr 27, 2005	24.27	24.58	24.10	24.38	645,424	+0.01(+0.05%)
Apr 26, 2005	24.57	24.80	24.30	24.36	237,493	-0.24(-0.99%)
Apr 25, 2005	24.44	24.66	24.44	24.61	275,679	+0.21(+0.88%)
Apr 22, 2005	24.58	24.64	24.15	24.39	283,595	-0.27(-1.09%)
Apr 21, 2005	24.48	24.73	24.31	24.66	260,311	+0.46(+1.88%)
Apr 20, 2005	24.65	24.65	24.16	24.21	549,029	-0.40(-1.61%)
Apr 19, 2005	24.38	24.66	24.38	24.60	629,591	+0.23(+0.95%)
Apr 18, 2005	24.05	24.37	23.89	24.37	2,083,425	+0.27(+1.10%)
Apr 15, 2005	24.44	24.64	24.06	24.10	2,323,713	-0.44(-1.79%)
Apr 14, 2005	25.08	25.08	24.55	24.55	1,168,376	-0.53(-2.12%)
Apr 13, 2005	25.45	25.45	24.96	25.08	626,331	-0.34(-1.35%)
Apr 12, 2005	25.04	25.50	24.90	25.42	335,751	+0.29(+1.17%)
Apr 11, 2005	25.28	25.34	25.12	25.12	162,520	-0.12(-0.47%)
Apr 08, 2005	25.55	25.61	25.24	25.24	248,204	-0.31(-1.20%)
Apr 07, 2005	25.37	25.68	25.34	25.55	550,892	+0.10(+0.41%)
Apr 06, 2005	25.54	25.67	25.42	25.45	126,197	+0.00(+0.00%)
Apr 05, 2005	25.49	25.55	25.41	25.45	482,438	-0.01(-0.03%)
Apr 04, 2005	25.32	25.48	25.07	25.46	283,129	+0.16(+0.64%)
Apr 01, 2005	25.59	25.72	25.17	25.29	3,570,323	-0.04(-0.15%)
Mar 31, 2005	25.47	25.56	25.33	25.33	272,419	-0.10(-0.39%)
Mar 30, 2005	25.19	25.49	25.19	25.43	240,753	+0.40(+1.59%)
Mar 29, 2005	25.37	25.63	25.00	25.03	564,862	-0.44(-1.74%)
Mar 28, 2005	25.56	25.63	25.41	25.48	1,331,362	-0.05(-0.18%)
Mar 24, 2005	25.45	25.73	25.45	25.52	1,798,433	+0.09(+0.35%)
Mar 23, 2005	25.50	25.62	25.41	25.43	1,565,596	-0.23(-0.90%)
Mar 22, 2005	25.83	26.13	25.66	25.66	362,760	-0.17(-0.64%)
Mar 21, 2005	25.81	25.84	25.64	25.83	311,535	-0.01(-0.05%)
Mar 18, 2005	25.79	25.91	25.67	25.84	604,910	-0.11(-0.41%)
Mar 17, 2005	25.83	26.02	25.73	25.95	401,411	+0.08(+0.32%)
Mar 16, 2005	25.98	26.01	25.77	25.86	208,621	-0.08(-0.30%)
Mar 15, 2005	26.27	26.30	25.94	25.94	507,119	-0.09(-0.34%)
Mar 14, 2005	25.94	26.10	25.94	26.03	149,947	+0.12(+0.45%)
Mar 11, 2005	25.92	26.11	25.82	25.91	488,957	+0.02(+0.09%)
Mar 10, 2005	26.07	26.15	25.88	25.89	760,445	-0.20(-0.78%)
Mar 09, 2005	26.31	26.37	26.09	26.09	340,407	-0.34(-1.28%)
Mar 08, 2005	26.56	26.64	26.38	26.43	245,875	-0.17(-0.62%)
Mar 07, 2005	26.71	26.79	26.60	26.60	804,684	-0.07(-0.27%)
Mar 04, 2005	26.46	26.70	26.38	26.67	408,861	+0.35(+1.31%)
Mar 03, 2005	26.28	26.39	26.10	26.32	298,962	+0.11(+0.43%)
Mar 02, 2005	26.17	26.48	26.17	26.21	224,454	-0.12(-0.45%)