Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.50	13.60	13.50	13.60	330,105	+0.06(+0.43%)
Jul 29, 2004	13.46	13.55	13.45	13.54	155,549	+0.15(+1.14%)
Jul 28, 2004	13.38	13.43	13.25	13.39	776,247	-0.03(-0.25%)
Jul 27, 2004	13.27	13.43	13.27	13.42	347,610	+0.13(+1.01%)
Jul 26, 2004	13.38	13.42	13.23	13.29	279,589	-0.11(-0.84%)
Jul 23, 2004	13.50	13.50	13.36	13.40	444,141	-0.10(-0.77%)
Jul 22, 2004	13.53	13.55	13.35	13.50	296,594	-0.05(-0.40%)
Jul 21, 2004	13.99	13.99	13.56	13.56	677,215	-0.21(-1.55%)
Jul 20, 2004	13.68	13.77	13.63	13.77	286,591	+0.10(+0.76%)
Jul 19, 2004	13.70	13.70	13.58	13.67	2,463,785	+0.03(+0.20%)
Jul 16, 2004	13.80	13.80	13.63	13.64	1,222,389	-0.09(-0.64%)
Jul 15, 2004	13.77	13.79	13.72	13.73	113,036	+0.04(+0.26%)
Jul 14, 2004	13.70	13.79	13.67	13.69	560,178	-0.03(-0.25%)
Jul 13, 2004	13.75	13.75	13.72	13.72	156,049	+0.00(+0.03%)
Jul 12, 2004	13.77	13.77	13.63	13.72	941,300	-0.01(-0.10%)
Jul 09, 2004	13.76	13.79	13.70	13.73	2,357,751	+0.02(+0.16%)
Jul 08, 2004	13.83	13.83	13.70	13.71	112,035	-0.15(-1.10%)
Jul 07, 2004	13.86	13.89	13.83	13.86	149,547	+0.02(+0.17%)
Jul 06, 2004	13.99	13.99	13.80	13.84	177,056	-0.15(-1.10%)
Jul 02, 2004	14.07	14.07	13.97	13.99	219,069	-0.06(-0.46%)
Jul 01, 2004	14.20	14.20	13.98	14.06	926,795	-0.13(-0.93%)
Jun 30, 2004	14.14	14.21	14.08	14.19	351,111	+0.11(+0.80%)
Jun 29, 2004	14.08	14.10	14.07	14.08	283,590	+0.01(+0.09%)
Jun 28, 2004	14.14	14.19	14.00	14.07	399,127	-0.05(-0.38%)
Jun 25, 2004	14.14	14.18	14.07	14.12	391,624	-0.01(-0.08%)
Jun 24, 2004	14.19	14.21	14.12	14.13	210,567	-0.04(-0.31%)
Jun 23, 2004	14.04	14.18	14.01	14.18	261,083	+0.16(+1.16%)
Jun 22, 2004	13.93	14.02	13.87	14.01	294,593	+0.09(+0.66%)
Jun 21, 2004	13.98	14.00	13.91	13.92	283,590	-0.02(-0.14%)
Jun 18, 2004	13.93	13.99	13.90	13.94	206,565	-0.00(-0.03%)
Jun 17, 2004	13.88	13.95	13.83	13.95	258,082	+0.01(+0.10%)
Jun 16, 2004	13.93	13.95	13.87	13.93	376,620	+0.02(+0.17%)
Jun 15, 2004	13.93	13.96	13.87	13.91	356,613	+0.13(+0.96%)
Jun 14, 2004	13.92	13.92	13.75	13.78	1,653,027	-0.18(-1.32%)
Jun 10, 2004	13.99	14.00	13.91	13.96	692,220	+0.06(+0.46%)
Jun 09, 2004	14.06	14.08	13.90	13.90	2,006,139	-0.17(-1.22%)
Jun 08, 2004	14.04	14.08	14.00	14.07	429,636	-0.00(-0.03%)
Jun 07, 2004	13.92	14.07	13.91	14.07	1,141,864	+0.23(+1.66%)
Jun 04, 2004	13.84	13.90	13.81	13.84	158,050	+0.08(+0.55%)
Jun 03, 2004	13.83	13.86	13.74	13.77	194,562	-0.14(-1.02%)
Jun 02, 2004	13.87	13.93	13.81	13.91	439,640	+0.04(+0.26%)
Jun 01, 2004	13.85	13.89	13.76	13.87	170,054	+0.05(+0.36%)
May 28, 2004	13.81	13.86	13.77	13.82	385,122	+0.05(+0.36%)
May 27, 2004	13.81	13.85	13.72	13.77	214,068	+0.04(+0.29%)
May 26, 2004	13.64	13.75	13.63	13.73	406,629	+0.08(+0.60%)
May 25, 2004	13.40	13.65	13.36	13.65	266,585	+0.26(+1.97%)
May 24, 2004	13.39	13.46	13.33	13.39	2,513,301	+0.07(+0.52%)
May 21, 2004	13.34	13.38	13.26	13.32	119,037	+0.09(+0.70%)
May 20, 2004	13.27	13.30	13.20	13.22	1,275,406	-0.03(-0.23%)
May 19, 2004	13.37	13.47	13.25	13.25	273,587	-0.02(-0.15%)
May 18, 2004	13.28	13.28	13.20	13.27	241,577	+0.15(+1.11%)
May 17, 2004	13.23	13.43	13.05	13.13	98,531	-0.18(-1.38%)
May 14, 2004	13.34	13.39	13.21	13.31	151,548	-0.00(-0.02%)
May 13, 2004	13.28	13.39	13.24	13.31	322,602	-0.03(-0.24%)
May 12, 2004	13.31	13.35	13.02	13.35	248,579	+0.06(+0.44%)
May 11, 2004	13.22	13.32	13.22	13.29	236,075	+0.14(+1.05%)
May 10, 2004	13.20	13.27	13.04	13.15	363,115	-0.23(-1.72%)
May 07, 2004	13.54	13.64	13.34	13.38	307,598	-0.22(-1.63%)
May 06, 2004	13.70	13.70	13.50	13.60	253,080	-0.17(-1.26%)
May 05, 2004	13.73	13.79	13.65	13.78	156,549	+0.06(+0.44%)
May 04, 2004	13.68	13.79	13.60	13.72	208,066	+0.06(+0.42%)