Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	37.04	37.65	36.94	37.49	3,950,185	+0.35(+0.94%)
Nov 26, 2008	35.16	37.20	35.14	37.14	16,488,651	+1.34(+3.73%)
Nov 25, 2008	36.32	36.36	34.91	35.80	17,295,988	+0.42(+1.19%)
Nov 24, 2008	34.08	36.17	33.77	35.38	21,256,058	+2.04(+6.13%)
Nov 21, 2008	32.32	33.49	30.98	33.34	26,188,126	+1.71(+5.40%)
Nov 20, 2008	33.46	34.36	31.30	31.63	24,808,058	-2.18(-6.46%)
Nov 19, 2008	35.86	36.25	33.79	33.81	17,599,602	-2.17(-6.02%)
Nov 18, 2008	35.68	36.34	34.67	35.98	12,747,877	+0.24(+0.67%)
Nov 17, 2008	36.12	37.00	35.61	35.74	9,217,513	-0.90(-2.46%)
Nov 14, 2008	37.37	38.46	36.50	36.64	12,193,018	-1.79(-4.65%)
Nov 13, 2008	36.03	38.43	34.29	38.43	16,783,964	+2.60(+7.26%)
Nov 12, 2008	36.97	37.21	35.66	35.82	9,608,966	-1.87(-4.97%)
Nov 11, 2008	38.02	38.51	37.12	37.70	10,423,518	-0.92(-2.39%)
Nov 10, 2008	39.82	40.04	38.06	38.62	5,800,003	-0.39(-1.00%)
Nov 07, 2008	38.43	39.10	38.10	39.01	5,717,110	+0.87(+2.28%)
Nov 06, 2008	39.61	39.96	37.84	38.14	6,534,400	-1.83(-4.57%)
Nov 05, 2008	41.63	42.19	39.83	39.96	2,837,137	-2.23(-5.28%)
Nov 04, 2008	41.39	42.30	41.18	42.19	2,406,080	+1.58(+3.88%)
Nov 03, 2008	40.66	40.97	40.24	40.62	3,768,191	-0.30(-0.72%)
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%)