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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.42	47.73	47.36	47.56	350,274	+0.19(+0.41%)
Feb 26, 2004	47.04	47.44	46.75	47.37	239,341	+0.42(+0.89%)
Feb 25, 2004	46.72	47.06	46.61	46.95	122,583	+0.26(+0.57%)
Feb 24, 2004	46.59	46.88	46.33	46.69	424,989	-0.02(-0.04%)
Feb 23, 2004	47.38	47.38	46.54	46.70	148,417	-0.47(-1.00%)
Feb 20, 2004	47.54	47.54	46.88	47.17	114,731	-0.17(-0.35%)
Feb 19, 2004	48.30	48.30	47.34	47.34	104,094	-0.63(-1.31%)
Feb 18, 2004	48.24	48.24	47.83	47.97	148,417	-0.16(-0.33%)
Feb 17, 2004	48.00	48.20	47.88	48.13	97,762	+0.46(+0.97%)
Feb 13, 2004	48.11	48.13	47.46	47.66	398,395	-0.23(-0.47%)
Feb 12, 2004	47.92	48.03	47.77	47.89	202,363	-0.05(-0.10%)
Feb 11, 2004	47.52	47.94	47.27	47.94	312,030	+0.44(+0.92%)
Feb 10, 2004	47.23	47.50	47.18	47.50	254,537	+0.30(+0.64%)
Feb 09, 2004	46.99	47.44	46.99	47.19	460,953	+0.15(+0.32%)
Feb 06, 2004	46.39	47.04	46.31	47.04	495,398	+0.92(+1.99%)
Feb 05, 2004	46.19	46.35	46.03	46.12	99,282	+0.22(+0.48%)
Feb 04, 2004	46.35	46.37	45.90	45.90	158,294	-0.64(-1.38%)
Feb 03, 2004	46.55	46.59	46.36	46.55	74,968	+0.04(+0.08%)
Feb 02, 2004	46.56	46.90	46.17	46.51	181,089	+0.14(+0.30%)
Jan 30, 2004	46.29	46.55	46.07	46.37	122,330	-0.04(-0.09%)
Jan 29, 2004	46.79	46.79	45.97	46.41	317,855	-0.26(-0.55%)
Jan 28, 2004	47.58	47.58	46.50	46.67	131,447	-0.60(-1.26%)
Jan 27, 2004	47.62	47.63	47.27	47.27	188,687	-0.43(-0.90%)
Jan 26, 2004	47.24	47.70	47.10	47.70	161,587	+0.35(+0.74%)
Jan 23, 2004	47.39	47.68	47.21	47.34	98,775	-0.01(-0.02%)
Jan 22, 2004	47.61	47.67	47.19	47.36	212,494	-0.04(-0.09%)
Jan 21, 2004	47.08	47.57	47.05	47.40	248,712	-0.02(-0.03%)
Jan 20, 2004	47.06	47.42	46.92	47.42	227,437	+0.42(+0.90%)
Jan 16, 2004	46.75	46.99	46.66	46.99	305,698	+0.26(+0.57%)
Jan 15, 2004	46.59	47.38	46.16	46.73	203,883	+0.14(+0.30%)
Jan 14, 2004	46.35	46.59	46.16	46.59	144,617	+0.36(+0.79%)
Jan 13, 2004	46.49	46.49	45.93	46.23	161,080	-0.32(-0.70%)
Jan 12, 2004	46.39	46.55	46.18	46.55	192,992	+0.32(+0.68%)
Jan 09, 2004	46.04	46.58	45.96	46.23	155,002	-0.01(-0.03%)
Jan 08, 2004	46.19	46.27	45.96	46.25	355,592	+0.01(+0.03%)
Jan 07, 2004	45.99	46.23	45.74	46.23	323,174	+0.22(+0.48%)
Jan 06, 2004	45.93	46.05	45.73	46.01	282,650	+0.09(+0.19%)
Jan 05, 2004	45.79	45.93	45.52	45.93	346,981	+0.38(+0.83%)
Jan 02, 2004	45.50	45.86	45.33	45.55	570,620	+0.12(+0.26%)
Dec 31, 2003	45.90	46.03	45.41	45.43	255,550	-0.39(-0.84%)
Dec 30, 2003	45.78	45.86	45.66	45.82	198,818	-0.06(-0.13%)
Dec 29, 2003	45.42	45.88	45.36	45.88	142,085	+0.55(+1.22%)
Dec 26, 2003	45.31	45.47	45.19	45.32	100,548	+0.07(+0.17%)
Dec 24, 2003	45.27	45.31	45.06	45.25	99,535	+0.10(+0.22%)
Dec 23, 2003	45.17	45.28	44.93	45.15	148,923	+0.00(+0.01%)
Dec 22, 2003	44.77	45.15	44.70	45.15	325,960	+0.33(+0.73%)
Dec 19, 2003	44.94	45.00	44.68	44.82	412,832	-0.08(-0.18%)
Dec 18, 2003	44.40	45.01	44.40	44.90	193,246	+0.59(+1.34%)
Dec 17, 2003	44.02	44.30	43.91	44.30	122,330	+0.11(+0.24%)
Dec 16, 2003	44.25	44.25	43.73	44.20	293,034	+0.04(+0.09%)
Dec 15, 2003	45.14	45.14	44.11	44.16	569,100	-0.69(-1.54%)
Dec 12, 2003	44.77	44.85	44.42	44.85	207,429	+0.13(+0.28%)
Dec 11, 2003	44.04	44.74	44.04	44.72	166,905	+0.75(+1.72%)
Dec 10, 2003	44.24	44.24	43.76	43.97	105,107	-0.25(-0.57%)
Dec 09, 2003	44.88	44.88	44.22	44.22	161,333	-0.66(-1.46%)
Dec 08, 2003	44.85	44.88	44.55	44.88	103,587	+0.25(+0.56%)
Dec 05, 2003	44.70	44.78	44.53	44.63	210,975	-0.33(-0.73%)
Dec 04, 2003	45.17	45.20	44.56	44.96	144,364	-0.13(-0.29%)
Dec 03, 2003	45.68	45.70	45.00	45.09	188,180	-0.44(-0.97%)
Dec 02, 2003	45.50	45.68	45.41	45.53	225,664	-0.06(-0.12%)