Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.35	18.40	18.32	18.36	509,662	+0.04(+0.24%)
Aug 30, 2006	18.34	18.35	18.26	18.32	344,609	+0.02(+0.09%)
Aug 29, 2006	18.24	18.30	18.12	18.30	570,181	+0.09(+0.47%)
Aug 28, 2006	18.07	18.23	18.06	18.22	403,128	+0.14(+0.75%)
Aug 25, 2006	18.06	18.15	18.01	18.08	867,776	+0.00(+0.02%)
Aug 24, 2006	18.14	18.14	18.00	18.08	343,609	-0.01(-0.06%)
Aug 23, 2006	18.26	18.29	18.02	18.09	495,658	-0.14(-0.78%)
Aug 22, 2006	18.20	18.26	18.15	18.23	600,691	+0.04(+0.22%)
Aug 21, 2006	18.21	18.24	18.16	18.19	831,265	-0.10(-0.57%)
Aug 18, 2006	18.30	18.32	18.19	18.29	565,180	+0.02(+0.13%)
Aug 17, 2006	18.24	18.35	18.22	18.27	427,636	+0.02(+0.13%)
Aug 16, 2006	18.06	18.27	18.06	18.25	1,074,842	+0.24(+1.31%)
Aug 15, 2006	17.88	18.03	17.84	18.01	2,588,325	+0.31(+1.73%)
Aug 14, 2006	17.81	17.88	17.70	17.70	666,712	+0.01(+0.05%)
Aug 11, 2006	17.81	17.81	17.63	17.70	1,826,082	-0.11(-0.63%)
Aug 10, 2006	17.64	17.83	17.61	17.81	2,086,165	+0.10(+0.54%)
Aug 09, 2006	17.99	18.01	17.70	17.71	900,287	-0.11(-0.64%)
Aug 08, 2006	17.99	18.03	17.79	17.83	1,273,906	-0.10(-0.54%)
Aug 07, 2006	17.96	18.01	17.89	17.92	263,584	-0.11(-0.62%)
Aug 04, 2006	18.24	18.29	17.94	18.03	351,111	-0.00(-0.02%)
Aug 03, 2006	17.86	18.10	17.83	18.04	893,784	+0.10(+0.56%)
Aug 02, 2006	17.81	18.02	17.81	17.94	332,105	+0.12(+0.68%)
Aug 01, 2006	17.85	17.85	17.71	17.82	378,620	-0.09(-0.49%)
Jul 31, 2006	17.89	17.94	17.86	17.90	730,232	-0.01(-0.03%)
Jul 28, 2006	17.77	17.93	17.74	17.91	485,154	+0.24(+1.33%)
Jul 27, 2006	17.92	17.94	17.66	17.67	666,212	-0.16(-0.92%)
Jul 26, 2006	17.83	17.90	17.71	17.84	561,679	-0.01(-0.08%)
Jul 25, 2006	17.73	17.91	17.67	17.85	420,634	+0.16(+0.89%)
Jul 24, 2006	17.52	17.71	17.50	17.69	882,781	+0.33(+1.89%)
Jul 21, 2006	17.52	17.53	17.35	17.37	761,742	-0.21(-1.21%)
Jul 20, 2006	17.92	17.92	17.58	17.58	186,059	-0.31(-1.71%)
Jul 19, 2006	17.62	17.91	17.58	17.88	487,155	+0.38(+2.18%)
Jul 18, 2006	17.61	17.61	17.31	17.50	568,181	+0.02(+0.09%)
Jul 17, 2006	17.50	17.57	17.44	17.49	1,062,838	-0.02(-0.09%)
Jul 14, 2006	17.67	17.67	17.41	17.50	591,188	-0.16(-0.92%)
Jul 13, 2006	17.83	17.90	17.66	17.66	646,206	-0.30(-1.65%)
Jul 12, 2006	18.13	18.17	17.93	17.96	415,132	-0.13(-0.74%)
Jul 11, 2006	18.07	18.17	17.96	18.09	444,141	+0.00(+0.02%)
Jul 10, 2006	18.18	18.22	18.05	18.09	399,627	-0.02(-0.10%)
Jul 07, 2006	18.23	18.26	18.07	18.11	643,205	-0.13(-0.71%)
Jul 06, 2006	18.22	18.33	18.19	18.24	895,785	+0.04(+0.20%)
Jul 05, 2006	18.27	18.29	18.13	18.20	984,313	-0.24(-1.31%)
Jul 03, 2006	18.35	18.44	18.29	18.44	853,272	+0.10(+0.54%)
Jun 30, 2006	18.37	18.39	18.26	18.34	597,190	+0.05(+0.27%)
Jun 29, 2006	17.99	18.30	17.97	18.29	4,529,444	+0.41(+2.30%)
Jun 28, 2006	17.78	17.88	17.72	17.88	1,835,585	+0.08(+0.44%)
Jun 27, 2006	17.96	18.00	17.78	17.80	1,237,394	-0.16(-0.91%)
Jun 26, 2006	17.96	17.97	17.88	17.97	403,128	+0.07(+0.37%)
Jun 23, 2006	17.83	17.98	17.75	17.90	635,702	+0.08(+0.47%)
Jun 22, 2006	17.80	17.87	17.73	17.82	591,688	-0.12(-0.69%)
Jun 21, 2006	17.73	18.03	17.73	17.94	679,216	+0.24(+1.33%)
Jun 20, 2006	17.73	17.85	17.68	17.71	405,129	-0.02(-0.12%)
Jun 19, 2006	18.03	18.03	17.68	17.73	599,691	-0.21(-1.15%)
Jun 16, 2006	18.01	18.02	17.87	17.93	511,663	-0.06(-0.33%)
Jun 15, 2006	17.63	18.06	17.63	17.99	1,278,907	+0.47(+2.66%)
Jun 14, 2006	17.45	17.54	17.36	17.53	430,137	+0.10(+0.59%)
Jun 13, 2006	17.60	17.76	17.38	17.43	1,219,888	-0.27(-1.50%)
Jun 12, 2006	18.05	18.05	17.67	17.69	546,174	-0.31(-1.73%)
Jun 09, 2006	18.11	18.20	17.97	18.00	694,221	-0.03(-0.14%)
Jun 08, 2006	18.05	18.06	17.66	18.03	2,247,216	-0.04(-0.22%)
Jun 07, 2006	18.23	18.34	18.07	18.07	551,675	-0.11(-0.58%)
Jun 06, 2006	18.39	18.39	18.06	18.18	772,246	-0.11(-0.58%)
Jun 05, 2006	18.70	18.70	18.28	18.28	787,251	-0.39(-2.10%)
Jun 02, 2006	18.75	18.75	18.55	18.67	1,112,854	+0.05(+0.26%)