Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	60.55	60.83	59.86	60.13	93,351,760	-0.51(-0.84%)
Dec 28, 2007	61.71	61.78	60.63	60.63	60,848,516	-0.66(-1.07%)
Dec 27, 2007	62.46	62.63	60.91	61.29	90,254,824	-1.70(-2.70%)
Dec 26, 2007	62.44	63.23	62.34	62.99	82,726,752	+0.29(+0.47%)
Dec 24, 2007	62.34	62.83	62.24	62.70	37,711,980	+0.45(+0.73%)
Dec 21, 2007	61.68	62.25	61.49	62.25	105,340,024	+1.39(+2.29%)
Dec 20, 2007	60.36	60.99	59.26	60.86	154,008,192	+0.96(+1.60%)
Dec 19, 2007	59.47	59.98	59.18	59.90	108,398,616	+0.36(+0.61%)
Dec 18, 2007	59.14	59.72	58.09	59.53	144,577,216	+1.05(+1.79%)
Dec 17, 2007	59.26	59.57	58.41	58.49	90,451,560	-0.91(-1.53%)
Dec 14, 2007	60.00	60.88	59.36	59.40	95,790,960	-1.18(-1.95%)
Dec 13, 2007	60.40	60.90	59.91	60.58	113,427,480	-0.33(-0.55%)
Dec 12, 2007	62.34	62.42	60.26	60.91	142,061,920	+0.46(+0.76%)
Dec 11, 2007	62.79	63.03	60.39	60.45	151,979,024	-2.20(-3.51%)
Dec 10, 2007	62.17	62.76	61.93	62.65	63,057,852	+0.59(+0.96%)
Dec 07, 2007	62.34	62.41	61.68	62.06	74,655,368	+0.09(+0.14%)
Dec 06, 2007	60.36	62.12	60.32	61.97	117,685,480	+1.43(+2.37%)
Dec 05, 2007	60.34	60.68	59.81	60.54	88,628,872	+1.14(+1.92%)
Dec 04, 2007	59.41	59.84	59.05	59.40	72,817,720	-0.59(-0.99%)
Dec 03, 2007	60.63	60.78	59.95	59.99	77,833,056	-0.66(-1.08%)
Nov 30, 2007	61.32	61.73	60.31	60.65	107,302,856	+0.29(+0.49%)
Nov 29, 2007	60.65	60.95	60.12	60.36	72,474,400	-0.43(-0.70%)
Nov 28, 2007	59.33	60.90	59.29	60.78	142,297,168	+2.22(+3.79%)
Nov 27, 2007	58.25	58.92	57.94	58.57	102,113,264	+0.74(+1.27%)
Nov 26, 2007	59.68	59.89	57.81	57.83	122,149,296	-1.62(-2.72%)
Nov 23, 2007	58.89	60.19	58.69	59.45	64,205,524	+1.24(+2.12%)
Nov 21, 2007	59.05	59.16	57.81	58.21	119,887,384	-1.20(-2.01%)
Nov 20, 2007	59.16	59.84	58.09	59.41	163,909,504	+0.28(+0.47%)
Nov 19, 2007	60.10	60.22	58.86	59.13	146,703,344	-1.20(-1.98%)
Nov 16, 2007	61.24	61.27	59.83	60.32	155,901,664	-0.55(-0.91%)
Nov 15, 2007	61.47	61.69	60.38	60.88	144,121,712	-1.02(-1.65%)
Nov 14, 2007	62.70	62.75	61.46	61.90	96,345,392	-0.24(-0.39%)
Nov 13, 2007	61.12	62.36	61.09	62.14	132,822,448	+1.87(+3.09%)
Nov 12, 2007	60.90	61.86	60.21	60.28	134,842,800	-0.59(-0.96%)
Nov 09, 2007	60.78	61.58	60.29	60.86	131,937,936	-0.68(-1.11%)
Nov 08, 2007	61.88	61.90	60.05	61.54	152,624,304	+0.18(+0.30%)
Nov 07, 2007	62.49	62.66	61.12	61.36	141,915,440	-1.96(-3.10%)
Nov 06, 2007	62.56	63.36	61.80	63.33	119,903,504	+1.17(+1.89%)
Nov 05, 2007	62.12	62.75	61.81	62.15	124,378,512	-0.83(-1.32%)
Nov 02, 2007	63.44	63.46	62.05	62.99	164,375,008	+0.31(+0.49%)
Nov 01, 2007	64.44	64.47	62.57	62.68	216,096,608	-2.52(-3.86%)
Oct 31, 2007	64.65	65.58	63.97	65.20	135,965,472	+0.83(+1.29%)
Oct 30, 2007	64.55	64.91	64.12	64.36	75,717,624	-0.51(-0.79%)
Oct 29, 2007	65.12	65.29	64.46	64.88	70,978,544	-0.07(-0.11%)
Oct 26, 2007	64.44	64.95	63.73	64.95	100,116,360	+1.07(+1.67%)
Oct 25, 2007	64.21	64.55	63.03	63.88	147,324,032	-0.15(-0.24%)
Oct 24, 2007	64.05	64.28	62.65	64.04	160,053,520	-0.42(-0.65%)
Oct 23, 2007	64.47	64.58	63.51	64.45	107,124,840	+0.49(+0.77%)
Oct 22, 2007	62.20	64.10	62.05	63.96	174,440,512	+1.32(+2.11%)
Oct 19, 2007	64.87	65.04	62.57	62.64	162,344,464	-2.40(-3.69%)
Oct 18, 2007	64.69	65.25	64.46	65.04	86,570,824	-0.09(-0.15%)
Oct 17, 2007	65.58	65.67	64.20	65.13	113,944,584	+0.24(+0.37%)
Oct 16, 2007	65.24	66.67	64.85	64.89	74,910,760	-0.72(-1.10%)
Oct 15, 2007	66.37	66.42	64.97	65.62	101,978,520	-0.77(-1.16%)
Oct 12, 2007	65.96	66.59	65.90	66.38	77,018,936	+0.52(+0.79%)
Oct 11, 2007	66.99	67.23	65.46	65.86	118,372,616	-0.27(-0.41%)
Oct 10, 2007	66.13	66.13	66.13	66.13	0	+0.00(+0.00%)
Oct 09, 2007	66.13	66.13	66.13	66.13	0	+0.00(+0.00%)
Oct 08, 2007	66.45	66.67	65.93	66.13	43,606,208	-0.50(-0.75%)
Oct 05, 2007	66.11	66.86	65.72	66.63	116,292,312	+1.28(+1.96%)
Oct 04, 2007	65.39	65.51	64.93	65.35	45,182,160	+0.15(+0.23%)
Oct 03, 2007	65.20	65.54	64.91	65.20	71,294,928	-0.19(-0.29%)
Oct 02, 2007	65.18	65.63	65.08	65.39	67,747,592	+0.42(+0.65%)