Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	45.78	46.09	45.44	45.78	11,186,182	+0.06(+0.13%)
Jan 29, 2004	46.21	46.33	45.21	45.72	21,773,104	-0.44(-0.94%)
Jan 28, 2004	47.20	47.26	45.89	46.15	16,199,963	-0.73(-1.56%)
Jan 27, 2004	47.45	47.48	46.84	46.88	8,395,192	-0.59(-1.25%)
Jan 26, 2004	47.00	47.54	46.69	47.48	6,308,515	+0.47(+0.99%)
Jan 23, 2004	46.80	47.05	46.48	47.01	10,424,796	+0.25(+0.54%)
Jan 22, 2004	47.32	47.41	46.59	46.76	9,079,050	-0.27(-0.56%)
Jan 21, 2004	47.06	47.27	46.53	47.02	10,424,039	-0.06(-0.13%)
Jan 20, 2004	46.77	47.17	46.45	47.09	9,381,332	+0.56(+1.20%)
Jan 16, 2004	46.61	46.77	46.38	46.53	8,500,498	+0.26(+0.56%)
Jan 15, 2004	46.23	46.37	45.65	46.27	8,002,756	+0.12(+0.26%)
Jan 14, 2004	46.08	46.24	45.84	46.15	8,323,473	+0.24(+0.52%)
Jan 13, 2004	46.06	46.06	45.31	45.91	10,266,711	-0.19(-0.42%)
Jan 12, 2004	45.49	46.13	45.34	46.11	7,459,054	+0.85(+1.87%)
Jan 09, 2004	45.63	45.94	45.19	45.26	12,119,037	-0.36(-0.80%)
Jan 08, 2004	45.28	45.83	45.31	45.63	7,917,400	+0.34(+0.76%)
Jan 07, 2004	44.89	45.36	44.73	45.28	7,474,458	+0.48(+1.06%)
Jan 06, 2004	44.89	45.19	44.75	44.81	7,824,468	-0.06(-0.13%)
Jan 05, 2004	44.65	44.96	44.47	44.87	10,968,246	+0.52(+1.17%)
Jan 02, 2004	44.02	44.60	44.02	44.35	14,119,348	+0.47(+1.07%)
Dec 31, 2003	44.61	44.74	43.83	43.88	16,070,919	-0.65(-1.46%)
Dec 30, 2003	44.41	44.65	44.28	44.52	7,240,108	+0.11(+0.26%)
Dec 29, 2003	43.94	44.45	43.92	44.41	6,115,328	+0.67(+1.52%)
Dec 26, 2003	43.70	43.86	43.64	43.74	1,906,620	+0.15(+0.35%)
Dec 24, 2003	43.60	43.70	43.51	43.59	1,599,288	-0.05(-0.12%)
Dec 23, 2003	43.36	43.75	43.26	43.64	7,561,329	+0.24(+0.55%)
Dec 22, 2003	42.87	43.40	42.79	43.40	5,539,806	+0.48(+1.12%)
Dec 19, 2003	43.08	43.13	42.64	42.93	9,873,013	-0.14(-0.32%)
Dec 18, 2003	42.41	43.16	42.34	43.06	12,254,142	+0.65(+1.54%)
Dec 17, 2003	42.45	42.49	41.99	42.41	8,722,222	-0.01(-0.02%)
Dec 16, 2003	42.23	42.44	41.68	42.42	10,549,042	+0.28(+0.67%)
Dec 15, 2003	43.15	43.92	42.11	42.14	9,333,098	-1.01(-2.34%)
Dec 12, 2003	42.99	43.15	42.58	43.15	10,685,410	+0.16(+0.37%)
Dec 11, 2003	41.90	43.01	41.84	42.99	11,350,581	+1.17(+2.79%)
Dec 10, 2003	42.37	42.37	41.54	41.82	11,768,522	-0.38(-0.90%)
Dec 09, 2003	43.09	43.14	42.13	42.20	8,965,663	-0.72(-1.69%)
Dec 08, 2003	42.53	42.98	42.41	42.93	7,679,262	+0.19(+0.45%)
Dec 05, 2003	43.14	42.96	42.43	42.73	7,049,698	-0.41(-0.95%)
Dec 04, 2003	43.10	43.13	42.41	43.14	9,731,089	+0.10(+0.23%)
Dec 03, 2003	43.83	44.10	43.02	43.04	6,108,762	-0.79(-1.80%)
Dec 02, 2003	43.90	44.12	43.70	43.83	6,247,908	-0.07(-0.15%)
Dec 01, 2003	43.34	43.90	43.46	43.90	6,501,955	+0.56(+1.29%)
Nov 28, 2003	43.03	43.34	43.02	43.34	1,460,143	+0.21(+0.48%)
Nov 26, 2003	43.20	43.32	42.66	43.13	6,954,746	+0.23(+0.54%)
Nov 25, 2003	42.75	43.10	42.57	42.91	10,066,453	+0.26(+0.60%)
Nov 24, 2003	41.61	42.72	41.90	42.65	9,946,752	+1.03(+2.48%)
Nov 21, 2003	41.24	41.70	41.33	41.61	9,088,647	+0.38(+0.91%)
Nov 20, 2003	41.52	41.87	41.10	41.24	8,357,059	-0.28(-0.68%)
Nov 19, 2003	41.09	41.70	41.04	41.52	9,158,346	+0.43(+1.05%)
Nov 18, 2003	41.54	42.05	41.06	41.09	14,573,401	-0.46(-1.10%)
Nov 17, 2003	41.75	41.78	41.14	41.54	11,698,823	-0.51(-1.21%)
Nov 14, 2003	42.86	43.14	41.97	42.05	7,881,288	-0.81(-1.89%)
Nov 13, 2003	42.60	42.96	42.47	42.87	8,940,915	+0.11(+0.27%)
Nov 12, 2003	41.90	42.75	41.85	42.75	11,255,123	+0.97(+2.31%)
Nov 11, 2003	42.10	42.17	41.58	41.78	8,353,272	-0.29(-0.69%)
Nov 10, 2003	42.96	42.97	42.06	42.07	5,716,074	-0.69(-1.61%)
Nov 07, 2003	43.09	43.26	42.76	42.76	7,318,898	-0.33(-0.76%)
Nov 06, 2003	42.78	43.09	42.39	43.09	8,422,718	+0.34(+0.79%)
Nov 05, 2003	42.46	42.75	42.00	42.75	10,468,737	+0.21(+0.49%)
Nov 04, 2003	42.46	42.76	42.34	42.55	5,980,981	+0.06(+0.13%)