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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.23	29.62	29.16	29.45	173,900	+0.19(+0.66%)
Apr 27, 2006	29.37	29.69	29.08	29.25	596,017	-0.34(-1.13%)
Apr 26, 2006	29.59	29.86	29.49	29.59	407,005	+0.09(+0.31%)
Apr 25, 2006	29.63	29.63	29.36	29.50	342,846	-0.13(-0.42%)
Apr 24, 2006	29.79	29.79	29.50	29.62	222,701	-0.23(-0.76%)
Apr 21, 2006	29.99	30.05	29.71	29.85	288,347	-0.01(-0.04%)
Apr 20, 2006	29.99	29.99	29.57	29.86	1,585,415	-0.08(-0.26%)
Apr 19, 2006	29.78	29.97	29.65	29.94	613,605	+0.27(+0.93%)
Apr 18, 2006	29.11	29.71	29.06	29.66	427,566	+0.76(+2.63%)
Apr 17, 2006	28.91	29.01	28.72	28.90	410,226	+0.00(+0.01%)
Apr 13, 2006	28.85	29.06	28.66	28.90	241,528	+0.05(+0.17%)
Apr 12, 2006	28.65	28.88	28.65	28.85	326,001	+0.15(+0.51%)
Apr 11, 2006	29.14	29.21	28.65	28.71	260,354	-0.36(-1.25%)
Apr 10, 2006	29.16	29.35	28.96	29.07	152,348	-0.10(-0.33%)
Apr 07, 2006	29.68	29.78	29.13	29.17	295,035	-0.40(-1.34%)
Apr 06, 2006	29.53	29.61	29.35	29.56	212,544	+0.03(+0.11%)
Apr 05, 2006	29.47	29.61	29.26	29.53	319,560	+0.15(+0.51%)
Apr 04, 2006	29.36	29.53	29.19	29.38	384,958	+0.15(+0.52%)
Apr 03, 2006	29.43	29.67	29.21	29.23	828,875	-0.17(-0.58%)
Mar 31, 2006	29.39	29.44	29.21	29.40	242,271	+0.09(+0.32%)
Mar 30, 2006	29.37	29.49	29.14	29.30	624,752	-0.09(-0.32%)
Mar 29, 2006	28.93	29.40	28.93	29.40	366,379	+0.50(+1.72%)
Mar 28, 2006	28.99	29.16	28.81	28.90	319,560	-0.14(-0.49%)
Mar 27, 2006	29.05	29.06	28.91	29.04	561,831	-0.06(-0.21%)
Mar 24, 2006	28.98	29.13	28.87	29.10	283,640	+0.13(+0.46%)
Mar 23, 2006	28.81	28.97	28.72	28.97	254,409	+0.08(+0.29%)
Mar 22, 2006	28.43	28.92	28.43	28.88	517,737	+0.42(+1.49%)
Mar 21, 2006	28.79	28.97	28.46	28.46	326,001	-0.34(-1.16%)
Mar 20, 2006	28.78	28.85	28.60	28.79	361,920	+0.05(+0.18%)
Mar 17, 2006	28.78	28.81	28.60	28.74	254,657	+0.06(+0.21%)
Mar 16, 2006	28.72	28.87	28.62	28.68	415,180	+0.04(+0.14%)
Mar 15, 2006	28.39	28.65	28.33	28.64	326,744	+0.19(+0.67%)
Mar 14, 2006	28.01	28.45	27.93	28.45	248,959	+0.32(+1.13%)
Mar 13, 2006	28.17	28.27	27.98	28.13	212,049	+0.11(+0.39%)
Mar 10, 2006	27.64	28.02	27.52	28.02	299,494	+0.41(+1.49%)
Mar 09, 2006	27.72	27.94	27.59	27.61	231,123	-0.13(-0.47%)
Mar 08, 2006	27.66	27.87	27.45	27.74	382,481	+0.03(+0.10%)
Mar 07, 2006	28.06	28.06	27.66	27.71	306,678	-0.42(-1.51%)
Mar 06, 2006	28.36	28.38	28.00	28.14	310,642	-0.25(-0.87%)
Mar 03, 2006	28.37	28.66	28.31	28.38	196,195	-0.13(-0.47%)
Mar 02, 2006	28.53	28.64	28.34	28.52	249,207	+0.02(+0.08%)
Mar 01, 2006	28.21	28.57	28.14	28.49	2,378,370	+0.37(+1.32%)
Feb 28, 2006	28.53	28.48	28.10	28.12	283,145	-0.41(-1.43%)
Feb 27, 2006	28.48	28.68	28.46	28.53	411,464	+0.11(+0.40%)
Feb 24, 2006	28.19	28.46	28.11	28.41	283,393	+0.16(+0.56%)
Feb 23, 2006	28.24	28.44	28.09	28.26	422,364	-0.01(-0.04%)
Feb 22, 2006	28.08	28.32	28.00	28.27	232,857	+0.23(+0.84%)
Feb 21, 2006	28.20	28.24	27.90	28.04	320,055	-0.09(-0.32%)
Feb 17, 2006	28.14	28.20	27.99	28.12	347,057	-0.00(-0.01%)
Feb 16, 2006	28.05	28.17	27.95	28.13	232,362	+0.20(+0.71%)
Feb 15, 2006	27.70	27.94	27.58	27.93	373,563	+0.21(+0.74%)
Feb 14, 2006	27.43	27.79	27.22	27.72	172,661	+0.36(+1.30%)
Feb 13, 2006	27.50	27.54	27.22	27.37	326,496	-0.21(-0.78%)
Feb 10, 2006	27.52	27.62	27.23	27.58	597,503	+0.04(+0.13%)
Feb 09, 2006	27.79	27.95	27.55	27.55	221,958	-0.18(-0.66%)
Feb 08, 2006	27.66	27.82	27.47	27.73	244,748	+0.15(+0.56%)
Feb 07, 2006	27.98	28.08	27.56	27.58	314,358	-0.40(-1.43%)
Feb 06, 2006	27.83	27.98	27.63	27.98	248,464	+0.23(+0.84%)
Feb 03, 2006	27.77	27.99	27.63	27.74	230,628	-0.13(-0.46%)
Feb 02, 2006	28.19	28.25	27.69	27.87	929,202	-0.36(-1.29%)