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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	27.95	28.02	27.60	27.90	420,430	+0.11(+0.39%)
Jun 29, 2006	26.97	27.81	26.97	27.79	423,168	+0.97(+3.61%)
Jun 28, 2006	26.84	26.84	26.51	26.82	289,994	+0.12(+0.44%)
Jun 27, 2006	27.21	27.32	26.65	26.71	3,295,982	-0.49(-1.82%)
Jun 26, 2006	27.01	27.21	26.96	27.20	398,773	+0.40(+1.50%)
Jun 23, 2006	26.62	27.00	26.57	26.80	213,326	-0.06(-0.22%)
Jun 22, 2006	26.72	26.92	26.63	26.86	266,347	-0.04(-0.15%)
Jun 21, 2006	26.39	27.04	26.39	26.90	319,865	+0.50(+1.90%)
Jun 20, 2006	26.50	26.78	26.39	26.40	662,631	-0.12(-0.45%)
Jun 19, 2006	26.97	27.04	26.45	26.52	151,095	-0.43(-1.61%)
Jun 16, 2006	27.22	27.22	26.80	26.95	476,935	-0.29(-1.05%)
Jun 15, 2006	26.57	27.31	26.57	27.24	842,851	+0.90(+3.40%)
Jun 14, 2006	26.29	26.47	26.04	26.34	415,700	+0.13(+0.51%)
Jun 13, 2006	26.49	26.88	26.17	26.21	777,882	-0.36(-1.34%)
Jun 12, 2006	27.22	27.22	26.56	26.57	350,482	-0.66(-2.42%)
Jun 09, 2006	27.49	27.69	27.11	27.23	336,543	-0.21(-0.76%)
Jun 08, 2006	27.16	27.48	26.60	27.43	1,412,884	+0.07(+0.25%)
Jun 07, 2006	27.62	27.93	27.34	27.37	441,339	-0.20(-0.73%)
Jun 06, 2006	27.82	27.82	27.24	27.57	526,720	-0.20(-0.71%)
Jun 05, 2006	28.51	28.51	27.71	27.76	281,282	-0.83(-2.89%)
Jun 02, 2006	28.70	28.72	28.28	28.59	292,981	+0.08(+0.30%)
Jun 01, 2006	28.07	28.51	27.97	28.51	225,025	+0.53(+1.91%)
May 31, 2006	27.63	28.01	27.62	27.97	296,217	+0.39(+1.43%)
May 30, 2006	28.23	28.24	27.58	27.58	216,064	-0.75(-2.64%)
May 26, 2006	28.48	28.48	28.21	28.33	232,493	+0.04(+0.14%)
May 25, 2006	28.13	28.29	27.90	28.29	465,733	+0.52(+1.88%)
May 24, 2006	27.67	27.95	27.10	27.76	404,499	+0.08(+0.29%)
May 23, 2006	28.18	28.36	27.68	27.68	550,865	-0.24(-0.86%)
May 22, 2006	27.89	28.15	27.50	27.92	892,636	-0.25(-0.90%)
May 19, 2006	27.86	28.23	27.64	28.18	728,845	+0.35(+1.26%)
May 18, 2006	28.22	28.40	27.83	27.83	348,989	-0.25(-0.90%)
May 17, 2006	28.27	28.50	28.05	28.08	1,659,815	-0.44(-1.55%)
May 16, 2006	28.60	28.81	28.41	28.52	961,836	-0.07(-0.25%)
May 15, 2006	28.45	28.68	28.25	28.60	2,370,986	-0.12(-0.43%)
May 12, 2006	29.17	29.17	28.69	28.72	766,930	-0.61(-2.08%)
May 11, 2006	30.11	30.11	29.33	29.33	375,872	-0.71(-2.37%)
May 10, 2006	30.07	30.17	29.91	30.04	304,432	-0.15(-0.51%)
May 09, 2006	30.17	30.26	30.10	30.19	229,257	-0.02(-0.05%)
May 08, 2006	30.08	30.25	30.05	30.21	346,997	+0.09(+0.29%)
May 05, 2006	30.11	30.30	30.05	30.12	2,815,313	+0.20(+0.67%)
May 04, 2006	29.60	29.93	29.60	29.92	492,617	+0.34(+1.15%)
May 03, 2006	29.52	29.68	29.36	29.58	193,163	+0.06(+0.20%)
May 02, 2006	29.36	29.53	29.21	29.52	402,756	+0.22(+0.77%)
May 01, 2006	29.55	29.61	29.26	29.29	11,136,045	-0.01(-0.04%)
Apr 28, 2006	29.09	29.48	29.02	29.31	174,743	+0.19(+0.66%)
Apr 27, 2006	29.23	29.55	28.94	29.11	598,907	-0.33(-1.13%)
Apr 26, 2006	29.45	29.72	29.35	29.45	408,979	+0.09(+0.31%)
Apr 25, 2006	29.49	29.49	29.22	29.35	344,508	-0.12(-0.42%)
Apr 24, 2006	29.65	29.65	29.35	29.48	223,781	-0.22(-0.76%)
Apr 21, 2006	29.85	29.90	29.57	29.70	289,745	-0.01(-0.04%)
Apr 20, 2006	29.85	29.85	29.43	29.72	1,593,103	-0.08(-0.26%)
Apr 19, 2006	29.64	29.83	29.50	29.79	616,581	+0.27(+0.93%)
Apr 18, 2006	28.96	29.57	28.92	29.52	429,640	+0.76(+2.63%)
Apr 17, 2006	28.77	28.87	28.58	28.76	412,215	+0.00(+0.01%)
Apr 13, 2006	28.71	28.92	28.52	28.76	242,699	+0.05(+0.17%)
Apr 12, 2006	28.51	28.74	28.51	28.71	327,582	+0.14(+0.51%)
Apr 11, 2006	29.00	29.07	28.51	28.57	261,617	-0.36(-1.25%)
Apr 10, 2006	29.02	29.21	28.82	28.93	153,087	-0.10(-0.33%)
Apr 07, 2006	29.54	29.64	28.99	29.03	296,466	-0.39(-1.34%)
Apr 06, 2006	29.39	29.46	29.21	29.42	213,575	+0.03(+0.11%)
Apr 05, 2006	29.33	29.47	29.12	29.39	321,110	+0.15(+0.51%)
Apr 04, 2006	29.22	29.39	29.05	29.24	386,825	+0.15(+0.52%)