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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.55	47.87	47.50	47.70	349,273	+0.19(+0.41%)
Feb 26, 2004	47.18	47.57	46.89	47.50	238,657	+0.42(+0.89%)
Feb 25, 2004	46.86	47.20	46.74	47.08	122,233	+0.27(+0.57%)
Feb 24, 2004	46.72	47.01	46.47	46.82	423,775	-0.02(-0.04%)
Feb 23, 2004	47.51	47.51	46.68	46.84	147,993	-0.47(-1.00%)
Feb 20, 2004	47.67	47.67	47.02	47.31	114,404	-0.17(-0.35%)
Feb 19, 2004	48.44	48.44	47.48	47.48	103,797	-0.63(-1.31%)
Feb 18, 2004	48.38	48.38	47.97	48.11	147,993	-0.16(-0.33%)
Feb 17, 2004	48.13	48.34	48.01	48.26	97,483	+0.46(+0.97%)
Feb 13, 2004	48.25	48.26	47.59	47.80	397,257	-0.23(-0.47%)
Feb 12, 2004	48.05	48.17	47.91	48.03	201,785	-0.05(-0.10%)
Feb 11, 2004	47.66	48.07	47.40	48.07	311,138	+0.44(+0.92%)
Feb 10, 2004	47.37	47.63	47.32	47.63	253,810	+0.30(+0.64%)
Feb 09, 2004	47.12	47.58	47.12	47.33	459,637	+0.15(+0.32%)
Feb 06, 2004	46.52	47.18	46.44	47.18	493,983	+0.92(+1.99%)
Feb 05, 2004	46.32	46.49	46.16	46.26	98,998	+0.22(+0.48%)
Feb 04, 2004	46.49	46.50	46.03	46.03	157,842	-0.65(-1.38%)
Feb 03, 2004	46.68	46.72	46.49	46.68	74,754	+0.04(+0.08%)