S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	58.44	58.61	58.16	58.27	234,640	-0.05(-0.08%)
Nov 29, 2005	58.38	58.60	58.12	58.32	175,538	+0.29(+0.49%)
Nov 28, 2005	59.02	59.03	58.01	58.03	269,873	-0.86(-1.45%)
Nov 25, 2005	58.89	58.98	58.71	58.89	77,160	+0.00(+0.00%)
Nov 23, 2005	58.69	59.12	58.64	58.89	270,126	+0.25(+0.43%)
Nov 22, 2005	58.22	58.79	58.21	58.64	228,704	+0.25(+0.43%)
Nov 21, 2005	57.94	58.38	57.67	58.38	285,028	+0.50(+0.86%)
Nov 18, 2005	57.88	57.96	57.53	57.88	233,124	+0.31(+0.54%)
Nov 17, 2005	57.13	57.71	57.11	57.58	510,323	+0.56(+0.99%)
Nov 16, 2005	57.04	57.04	56.55	57.01	1,741,236	+0.22(+0.39%)
Nov 15, 2005	57.31	57.44	56.70	56.79	283,134	-0.51(-0.90%)
Nov 14, 2005	57.22	57.31	56.94	57.31	260,907	+0.14(+0.25%)
Nov 11, 2005	56.98	57.16	56.84	57.16	135,378	+0.27(+0.47%)
Nov 10, 2005	56.63	56.98	55.94	56.89	126,160	+0.32(+0.56%)
Nov 09, 2005	56.46	56.90	56.18	56.58	751,277	+0.02(+0.04%)
Nov 08, 2005	56.56	56.62	56.21	56.55	208,372	-0.05(-0.08%)
Nov 07, 2005	56.90	56.93	56.47	56.60	248,026	-0.14(-0.25%)
Nov 04, 2005	56.93	56.93	56.31	56.74	178,442	-0.03(-0.06%)
Nov 03, 2005	56.87	57.07	56.50	56.78	290,711	+0.38(+0.67%)
Nov 02, 2005	55.58	56.54	55.58	56.40	180,336	+0.74(+1.32%)
Nov 01, 2005	55.37	55.73	55.09	55.66	369,892	+0.53(+0.96%)
Oct 31, 2005	54.95	55.67	54.95	55.13	629,411	+0.45(+0.83%)
Oct 28, 2005	54.12	54.69	53.78	54.68	210,140	+0.89(+1.66%)
Oct 27, 2005	54.67	54.70	53.72	53.78	174,780	-0.98(-1.79%)
Oct 26, 2005	54.80	55.28	54.67	54.76	184,378	-0.29(-0.52%)
Oct 25, 2005	55.10	55.27	54.58	55.05	366,861	-0.10(-0.19%)
Oct 24, 2005	54.30	55.18	54.16	55.15	346,782	+1.09(+2.02%)
Oct 21, 2005	53.83	54.34	53.76	54.06	145,734	+0.40(+0.74%)
Oct 20, 2005	54.32	54.46	53.28	53.66	282,123	-0.70(-1.28%)
Oct 19, 2005	53.41	54.36	52.98	54.36	2,647,593	+0.78(+1.46%)
Oct 18, 2005	54.17	54.19	53.57	53.58	223,526	-0.74(-1.37%)
Oct 17, 2005	53.97	54.32	53.78	54.32	419,775	+0.39(+0.72%)
Oct 14, 2005	53.37	54.04	53.28	53.93	139,293	+0.87(+1.64%)
Oct 13, 2005	53.32	53.43	52.67	53.06	232,619	-0.43(-0.80%)
Oct 12, 2005	54.07	54.37	53.20	53.49	393,255	-0.61(-1.13%)
Oct 11, 2005	54.57	54.89	54.10	54.10	548,461	-0.45(-0.83%)
Oct 10, 2005	54.94	55.06	54.46	54.55	127,422	-0.32(-0.58%)
Oct 07, 2005	54.72	55.10	54.68	54.87	204,962	+0.19(+0.35%)
Oct 06, 2005	55.17	55.22	54.18	54.68	384,668	-0.57(-1.03%)
Oct 05, 2005	56.46	56.46	55.25	55.25	148,512	-1.12(-1.99%)
Oct 04, 2005	57.26	57.30	56.37	56.37	182,357	-0.82(-1.43%)
Oct 03, 2005	56.97	57.21	56.84	57.19	214,055	+0.32(+0.56%)
Sep 30, 2005	56.43	56.87	56.35	56.87	182,357	+0.49(+0.87%)
Sep 29, 2005	55.79	56.43	55.48	56.38	396,918	+0.54(+0.96%)
Sep 28, 2005	55.93	55.95	55.40	55.84	182,483	+0.04(+0.07%)
Sep 27, 2005	55.87	55.96	55.47	55.80	285,912	-0.01(-0.01%)
Sep 26, 2005	55.84	56.06	55.64	55.81	192,586	+0.07(+0.13%)
Sep 23, 2005	55.74	55.86	55.13	55.74	325,945	+0.31(+0.56%)
Sep 22, 2005	55.15	55.52	54.89	55.43	207,235	+0.21(+0.39%)
Sep 21, 2005	55.75	55.80	55.21	55.22	208,372	-0.81(-1.44%)
Sep 20, 2005	56.74	56.90	55.92	56.02	258,255	-0.50(-0.88%)
Sep 19, 2005	56.90	56.90	56.47	56.52	121,992	-0.30(-0.53%)
Sep 16, 2005	56.84	56.95	56.64	56.82	375,070	+0.16(+0.28%)
Sep 15, 2005	56.76	56.85	56.43	56.66	148,260	+0.10(+0.17%)
Sep 14, 2005	57.00	57.05	56.55	56.57	288,690	-0.33(-0.58%)
Sep 13, 2005	57.27	57.27	56.83	56.90	198,143	-0.40(-0.70%)
Sep 12, 2005	57.21	57.37	57.10	57.31	140,683	+0.02(+0.04%)
Sep 09, 2005	56.89	57.28	56.85	57.28	174,148	+0.56(+0.99%)
Sep 08, 2005	56.93	57.00	56.68	56.72	178,063	-0.39(-0.68%)
Sep 07, 2005	56.89	57.11	56.70	57.11	205,846	+0.25(+0.45%)
Sep 06, 2005	56.42	56.87	56.42	56.85	193,975	+0.61(+1.08%)
Sep 02, 2005	56.68	56.68	56.14	56.25	187,030	-0.15(-0.27%)