Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.96	14.02	13.93	14.02	1,007,321	+0.09(+0.63%)
Sep 29, 2004	13.89	13.93	13.86	13.93	220,070	+0.05(+0.37%)
Sep 28, 2004	13.86	13.88	13.78	13.88	607,693	+0.06(+0.43%)
Sep 27, 2004	13.88	13.88	13.78	13.82	84,526	-0.08(-0.55%)
Sep 24, 2004	13.89	13.93	13.88	13.89	100,532	-0.02(-0.13%)
Sep 23, 2004	13.98	13.98	13.88	13.91	558,678	-0.02(-0.17%)
Sep 22, 2004	14.00	14.01	13.94	13.94	205,565	-0.16(-1.16%)
Sep 21, 2004	14.04	14.11	13.99	14.10	199,563	+0.11(+0.77%)
Sep 20, 2004	14.03	14.05	13.97	13.99	131,541	-0.04(-0.31%)
Sep 17, 2004	14.05	14.07	14.00	14.04	577,684	+0.03(+0.24%)
Sep 16, 2004	13.96	14.02	13.95	14.00	589,187	+0.11(+0.76%)
Sep 15, 2004	13.99	13.99	13.88	13.90	184,558	-0.09(-0.66%)
Sep 14, 2004	13.96	14.00	13.93	13.99	1,288,910	+0.02(+0.16%)
Sep 13, 2004	13.97	14.02	13.94	13.97	142,045	+0.04(+0.26%)
Sep 10, 2004	13.85	13.94	13.79	13.93	305,597	+0.08(+0.61%)
Sep 09, 2004	13.87	13.88	13.77	13.85	330,605	+0.04(+0.26%)
Sep 08, 2004	13.91	13.91	13.79	13.81	176,056	-0.06(-0.46%)
Sep 07, 2004	13.88	13.94	13.85	13.87	400,127	+0.07(+0.49%)
Sep 03, 2004	13.85	13.86	13.76	13.81	405,129	-0.05(-0.35%)
Sep 02, 2004	13.72	13.86	13.69	13.85	888,283	+0.18(+1.30%)
Sep 01, 2004	13.64	13.71	13.64	13.68	766,244	+0.05(+0.40%)
Aug 31, 2004	13.60	13.64	13.52	13.62	201,064	+0.07(+0.52%)
Aug 30, 2004	13.64	13.65	13.55	13.55	131,041	-0.13(-0.95%)
Aug 27, 2004	13.63	13.69	13.63	13.68	108,034	+0.06(+0.45%)
Aug 26, 2004	13.61	13.65	13.59	13.62	151,548	-0.01(-0.06%)
Aug 25, 2004	13.53	13.63	13.48	13.63	139,044	+0.12(+0.90%)
Aug 24, 2004	13.58	13.58	13.45	13.51	202,564	+0.03(+0.22%)
Aug 23, 2004	13.60	13.60	13.48	13.48	594,689	-0.07(-0.52%)
Aug 20, 2004	13.44	13.55	13.41	13.55	155,549	+0.14(+1.07%)
Aug 19, 2004	13.45	13.45	13.21	13.40	581,685	-0.07(-0.50%)
Aug 18, 2004	13.28	13.47	13.23	13.47	1,012,822	+0.18(+1.35%)
Aug 17, 2004	13.30	13.36	13.21	13.29	2,244,715	+0.06(+0.48%)
Aug 16, 2004	13.04	13.23	13.04	13.23	131,041	+0.23(+1.75%)
Aug 13, 2004	13.04	13.07	12.95	13.00	222,570	-0.02(-0.17%)
Aug 12, 2004	13.11	13.12	13.01	13.02	174,555	-0.14(-1.08%)
Aug 11, 2004	13.18	13.19	13.04	13.16	469,649	-0.04(-0.32%)
Aug 10, 2004	13.04	13.21	13.04	13.20	239,576	+0.16(+1.23%)
Aug 09, 2004	13.07	13.09	13.03	13.04	176,056	+0.02(+0.18%)
Aug 06, 2004	13.08	13.13	13.00	13.02	499,159	-0.20(-1.48%)
Aug 05, 2004	13.49	13.49	13.22	13.22	91,529	-0.25(-1.88%)
Aug 04, 2004	13.49	13.49	13.34	13.47	146,546	-0.02(-0.12%)
Aug 03, 2004	13.61	13.61	13.49	13.49	547,174	-0.15(-1.09%)
Aug 02, 2004	13.52	13.63	13.45	13.63	156,549	+0.04(+0.28%)
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%)