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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.99	22.05	21.89	22.04	446,478	+0.16(+0.75%)
Jun 29, 2004	21.74	21.88	21.70	21.87	198,103	+0.17(+0.79%)
Jun 28, 2004	21.77	21.82	21.64	21.70	415,120	-0.06(-0.30%)
Jun 25, 2004	21.58	21.77	21.56	21.77	383,762	+0.23(+1.07%)
Jun 24, 2004	21.67	21.72	21.54	21.54	360,368	-0.15(-0.71%)
Jun 23, 2004	21.38	21.69	21.32	21.69	522,136	+0.29(+1.37%)
Jun 22, 2004	21.27	21.40	21.09	21.40	595,802	+0.14(+0.67%)
Jun 21, 2004	21.39	21.41	21.25	21.26	424,080	-0.07(-0.31%)
Jun 18, 2004	21.26	21.35	21.20	21.32	153,306	+0.03(+0.12%)
Jun 17, 2004	21.20	21.30	21.06	21.30	374,305	+0.09(+0.43%)
Jun 16, 2004	21.09	21.21	21.06	21.21	154,301	+0.07(+0.34%)
Jun 15, 2004	20.87	21.18	20.87	21.13	331,001	+0.36(+1.74%)
Jun 14, 2004	21.06	21.06	20.76	20.77	565,440	-0.36(-1.70%)
Jun 10, 2004	21.07	21.18	21.06	21.13	263,308	+0.06(+0.30%)
Jun 09, 2004	21.34	21.37	21.07	21.07	419,600	-0.28(-1.30%)
Jun 08, 2004	21.33	21.35	21.25	21.35	1,240,384	+0.00(+0.01%)
Jun 07, 2004	21.02	21.34	20.94	21.34	318,557	+0.46(+2.21%)
Jun 04, 2004	20.90	21.02	20.77	20.88	351,409	+0.14(+0.69%)
Jun 03, 2004	20.94	21.00	20.74	20.74	235,931	-0.36(-1.70%)
Jun 02, 2004	21.18	21.18	20.98	21.10	406,161	-0.03(-0.16%)
Jun 01, 2004	21.00	21.13	20.87	21.13	898,432	+0.16(+0.76%)
May 28, 2004	20.94	21.00	20.87	20.97	266,294	+0.01(+0.06%)
May 27, 2004	20.98	21.08	20.81	20.96	1,895,917	-0.02(-0.11%)
May 26, 2004	20.90	20.99	20.81	20.98	702,818	+0.08(+0.38%)
May 25, 2004	20.41	20.92	20.39	20.90	375,798	+0.48(+2.36%)
May 24, 2004	20.37	20.44	20.28	20.42	471,863	+0.26(+1.30%)
May 21, 2004	20.22	20.26	20.05	20.16	172,718	+0.09(+0.45%)
May 20, 2004	19.93	20.09	19.91	20.07	515,167	+0.15(+0.77%)
May 19, 2004	20.24	20.34	19.89	19.92	296,159	-0.08(-0.40%)
May 18, 2004	19.82	20.00	19.77	20.00	287,697	+0.17(+0.87%)
May 17, 2004	19.69	19.96	19.60	19.83	340,956	-0.22(-1.08%)
May 14, 2004	20.05	20.25	19.90	20.04	123,441	+0.00(+0.00%)
May 13, 2004	20.25	20.28	19.99	20.04	194,121	-0.25(-1.21%)
May 12, 2004	20.01	20.29	19.71	20.29	370,323	+0.17(+0.83%)
May 11, 2004	19.86	20.16	19.86	20.12	657,523	+0.29(+1.46%)
May 10, 2004	19.91	20.08	19.65	19.83	752,095	-0.33(-1.65%)
May 07, 2004	20.62	20.76	20.13	20.16	369,328	-0.57(-2.73%)
May 06, 2004	20.73	20.83	20.48	20.73	415,120	-0.22(-1.07%)
May 05, 2004	20.99	21.03	20.87	20.96	217,017	+0.03(+0.12%)
May 04, 2004	20.83	21.14	20.74	20.93	699,831	+0.14(+0.68%)
May 03, 2004	20.63	20.87	20.59	20.79	1,186,130	+0.14(+0.68%)
Apr 30, 2004	20.83	20.91	20.65	20.65	832,232	-0.21(-0.99%)
Apr 29, 2004	21.22	21.23	20.71	20.86	287,697	-0.31(-1.48%)
Apr 28, 2004	21.46	21.46	21.11	21.17	535,077	-0.36(-1.69%)
Apr 27, 2004	21.51	21.70	21.45	21.53	300,141	+0.03(+0.12%)
Apr 26, 2004	21.62	21.71	21.44	21.51	193,125	-0.08(-0.35%)
Apr 23, 2004	21.73	21.73	21.41	21.58	323,535	-0.09(-0.43%)
Apr 22, 2004	21.37	21.69	21.36	21.68	407,156	+0.38(+1.78%)
Apr 21, 2004	21.11	21.30	20.97	21.30	1,791,888	+0.36(+1.71%)
Apr 20, 2004	21.46	21.58	20.94	20.94	570,417	-0.49(-2.31%)
Apr 19, 2004	21.37	21.43	21.16	21.43	795,399	+0.13(+0.63%)
Apr 16, 2004	21.18	21.39	21.07	21.30	137,875	+0.25(+1.16%)
Apr 15, 2004	21.24	21.33	20.97	21.05	747,615	+0.01(+0.03%)
Apr 14, 2004	21.14	21.31	20.97	21.05	416,116	-0.20(-0.93%)
Apr 13, 2004	21.78	21.80	21.18	21.24	658,021	-0.46(-2.10%)
Apr 12, 2004	21.64	21.82	21.64	21.70	513,176	+0.06(+0.26%)
Apr 08, 2004	21.93	21.93	21.64	21.64	448,967	-0.16(-0.74%)
Apr 07, 2004	21.70	21.90	21.58	21.80	206,067	+0.06(+0.26%)
Apr 06, 2004	21.80	21.85	21.71	21.75	371,816	-0.14(-0.65%)
Apr 05, 2004	21.85	21.89	21.71	21.89	977,076	+0.05(+0.24%)
Apr 02, 2004	21.92	21.93	21.73	21.84	614,219	+0.26(+1.22%)