Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	47.78	47.91	47.58	47.91	5,247,887	+0.37(+0.78%)
Nov 29, 2004	47.61	47.93	47.14	47.54	4,700,851	+0.05(+0.10%)
Nov 26, 2004	47.27	47.65	47.27	47.50	407,197	+0.11(+0.23%)
Nov 24, 2004	47.12	47.47	47.06	47.39	583,186	+0.33(+0.70%)
Nov 23, 2004	46.74	47.06	46.35	47.06	1,274,827	+0.30(+0.65%)
Nov 22, 2004	46.05	46.76	45.84	46.75	1,268,471	+0.64(+1.39%)
Nov 19, 2004	46.47	46.52	45.97	46.12	752,422	-0.46(-0.98%)
Nov 18, 2004	46.62	46.64	46.29	46.57	436,992	-0.01(-0.03%)
Nov 17, 2004	46.53	47.00	46.40	46.58	1,229,539	+0.29(+0.63%)
Nov 16, 2004	46.64	46.66	46.22	46.29	592,721	-0.35(-0.75%)
Nov 15, 2004	46.49	46.66	46.34	46.64	873,985	+0.11(+0.24%)
Nov 12, 2004	46.17	46.61	45.99	46.53	1,535,831	+0.40(+0.87%)
Nov 11, 2004	45.78	46.15	45.66	46.13	1,456,378	+0.47(+1.02%)
Nov 10, 2004	45.40	45.88	45.36	45.66	1,023,357	+0.31(+0.69%)
Nov 09, 2004	45.22	45.49	45.12	45.35	309,073	+0.14(+0.31%)
Nov 08, 2004	45.36	45.40	45.06	45.21	1,166,373	-0.18(-0.39%)
Nov 05, 2004	45.44	45.58	45.06	45.39	1,552,516	+0.19(+0.42%)
Nov 04, 2004	44.69	45.29	44.52	45.20	1,005,480	+0.50(+1.13%)
Nov 03, 2004	44.58	44.79	44.35	44.69	1,569,996	+0.72(+1.64%)
Nov 02, 2004	44.27	44.46	43.81	43.97	876,369	-0.15(-0.34%)