Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	39.95	41.34	39.63	40.91	3,755,619	+0.82(+2.05%)
Oct 30, 2008	40.09	40.41	38.93	40.09	3,349,261	+1.34(+3.47%)
Oct 29, 2008	38.96	40.61	38.62	38.74	2,907,077	-0.39(-0.99%)
Oct 28, 2008	36.69	39.15	35.30	39.13	2,444,759	+3.47(+9.74%)
Oct 27, 2008	36.12	37.36	35.40	35.66	3,311,984	-0.92(-2.51%)
Oct 24, 2008	35.34	37.55	35.19	36.58	4,385,022	-1.82(-4.73%)
Oct 23, 2008	37.98	38.70	35.96	38.39	5,650,031	+0.68(+1.79%)
Oct 22, 2008	39.20	40.15	36.79	37.72	3,723,462	-2.43(-6.06%)
Oct 21, 2008	40.85	41.39	40.02	40.15	3,147,443	-1.26(-3.04%)
Oct 20, 2008	40.06	41.47	39.61	41.41	2,462,552	+1.72(+4.35%)
Oct 17, 2008	38.81	41.32	38.43	39.68	2,658,708	-0.06(-0.16%)
Oct 16, 2008	38.45	39.75	36.32	39.75	3,978,191	+1.68(+4.41%)
Oct 15, 2008	40.78	42.01	37.95	38.07	3,496,258	-3.94(-9.37%)
Oct 14, 2008	44.13	44.87	40.87	42.00	4,556,131	-0.29(-0.69%)
Oct 13, 2008	39.97	42.55	39.30	42.29	6,094,719	+4.32(+11.37%)
Oct 10, 2008	36.66	39.43	35.27	37.98	6,106,493	-0.79(-2.04%)
Oct 09, 2008	41.99	42.32	38.24	38.77	5,728,914	-2.73(-6.57%)
Oct 08, 2008	40.85	42.88	40.48	41.49	4,369,899	-0.55(-1.31%)
Oct 07, 2008	45.04	45.05	41.80	42.05	3,117,544	-2.56(-5.73%)
Oct 06, 2008	45.03	45.28	42.26	44.60	5,755,004	-1.76(-3.79%)
Oct 03, 2008	47.54	48.55	46.12	46.36	0	-0.61(-1.29%)
Oct 02, 2008	48.54	48.58	46.83	46.96	2,448,356	-2.05(-4.18%)
Oct 01, 2008	48.83	49.25	48.17	49.01	2,947,043	-0.36(-0.72%)
Sep 30, 2008	48.58	49.43	47.73	49.37	1,905,769	+1.64(+3.43%)
Sep 29, 2008	50.29	50.32	46.99	47.73	2,757,637	-3.53(-6.89%)
Sep 26, 2008	50.38	51.42	50.21	51.27	0	-0.23(-0.44%)
Sep 25, 2008	51.24	51.75	50.49	51.49	3,545,680	+0.82(+1.61%)
Sep 24, 2008	50.92	51.19	50.12	50.68	3,800,322	+0.02(+0.05%)
Sep 23, 2008	51.32	51.96	50.55	50.65	1,977,017	-0.82(-1.60%)
Sep 22, 2008	53.22	53.24	51.32	51.48	2,682,225	-1.83(-3.42%)
Sep 19, 2008	56.42	56.70	51.65	53.30	0	+2.06(+4.02%)
Sep 18, 2008	49.94	51.62	48.24	51.24	7,861,853	+2.00(+4.07%)
Sep 17, 2008	50.71	51.02	49.18	49.24	5,173,973	-2.36(-4.58%)
Sep 16, 2008	49.72	51.68	49.69	51.60	4,536,144	+0.66(+1.30%)
Sep 15, 2008	51.59	52.62	50.89	50.94	2,849,462	-2.29(-4.30%)
Sep 12, 2008	52.70	53.35	52.41	53.23	1,469,235	+0.16(+0.31%)
Sep 11, 2008	51.68	53.16	51.48	53.07	1,828,421	+0.77(+1.47%)
Sep 10, 2008	52.40	52.83	51.82	52.30	1,251,965	+0.32(+0.61%)
Sep 09, 2008	53.77	53.86	51.96	51.98	1,989,935	-1.90(-3.52%)
Sep 08, 2008	54.55	54.55	52.90	53.88	1,630,402	+0.97(+1.84%)
Sep 05, 2008	52.28	53.00	51.79	52.90	0	+0.28(+0.53%)
Sep 04, 2008	53.81	53.94	52.62	52.62	1,095,969	-1.63(-3.01%)
Sep 03, 2008	54.26	54.52	53.85	54.26	888,913	-0.08(-0.14%)
Sep 02, 2008	55.33	55.50	54.16	54.33	1,017,942	-0.37(-0.68%)
Aug 29, 2008	55.14	55.28	54.68	54.71	1,055,753	-0.67(-1.21%)
Aug 28, 2008	54.92	55.39	54.54	55.37	1,260,648	+0.84(+1.54%)
Aug 27, 2008	54.26	54.75	54.12	54.54	669,426	+0.40(+0.73%)
Aug 26, 2008	53.93	54.32	53.79	54.14	931,873	+0.15(+0.27%)
Aug 25, 2008	54.75	54.99	53.87	53.99	892,895	-0.99(-1.81%)
Aug 22, 2008	54.69	55.07	54.37	54.99	1,054,073	+0.61(+1.13%)
Aug 21, 2008	53.95	54.57	53.90	54.37	900,483	+0.05(+0.10%)
Aug 20, 2008	54.16	54.37	53.74	54.32	1,732,512	+0.33(+0.60%)
Aug 19, 2008	54.13	54.50	53.78	53.99	1,409,039	-0.50(-0.93%)
Aug 18, 2008	55.22	55.48	54.26	54.50	3,079,341	-0.76(-1.38%)
Aug 15, 2008	55.27	55.44	54.94	55.26	0	+0.18(+0.32%)
Aug 14, 2008	54.39	55.33	54.31	55.08	2,508,442	+0.34(+0.62%)
Aug 13, 2008	54.70	55.06	54.26	54.74	1,654,487	-0.09(-0.17%)
Aug 12, 2008	55.34	55.34	54.64	54.83	1,525,057	-0.63(-1.13%)
Aug 11, 2008	55.00	55.77	54.86	55.46	1,443,265	+0.39(+0.71%)
Aug 08, 2008	53.81	55.12	53.66	55.07	6,071,193	+1.17(+2.16%)
Aug 07, 2008	54.36	54.88	53.73	53.91	6,231,718	-0.97(-1.77%)
Aug 06, 2008	54.27	54.96	54.19	54.88	3,019,734	+0.37(+0.67%)
Aug 05, 2008	53.56	54.57	53.10	54.51	8,908,167	+1.41(+2.66%)
Aug 04, 2008	53.61	53.70	53.01	53.10	3,138,202	-0.61(-1.13%)