Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	46.47	46.65	46.06	46.57	17,041,150	+0.10(+0.22%)
Mar 30, 2004	45.98	46.52	45.93	46.47	12,524,604	+0.38(+0.82%)
Mar 29, 2004	45.54	46.13	45.51	46.09	19,719,510	+0.87(+1.92%)
Mar 26, 2004	45.01	45.53	44.98	45.22	14,722,395	+0.03(+0.07%)
Mar 25, 2004	44.49	45.24	44.35	45.19	25,128,756	+1.02(+2.30%)
Mar 24, 2004	44.36	44.49	43.84	44.17	16,623,460	-0.06(-0.13%)
Mar 23, 2004	44.48	44.81	44.06	44.23	19,096,006	+0.08(+0.17%)
Mar 22, 2004	44.60	44.81	43.99	44.16	23,441,586	-0.87(-1.93%)
Mar 19, 2004	45.44	45.59	44.87	45.02	18,032,086	-0.40(-0.87%)
Mar 18, 2004	45.51	45.63	44.89	45.42	22,638,280	-0.28(-0.61%)
Mar 17, 2004	45.08	45.79	45.06	45.70	23,026,928	+0.83(+1.85%)
Mar 16, 2004	45.15	45.35	44.36	44.87	43,946,472	+0.02(+0.04%)
Mar 15, 2004	45.86	45.89	44.68	44.85	26,637,386	-1.19(-2.58%)
Mar 12, 2004	45.14	46.31	45.07	46.03	16,803,264	+1.21(+2.69%)
Mar 11, 2004	45.11	45.93	44.78	44.83	26,728,298	-0.46(-1.01%)
Mar 10, 2004	46.36	46.63	45.23	45.28	22,453,174	-0.97(-2.10%)
Mar 09, 2004	46.69	46.85	46.09	46.25	13,968,586	-0.40(-0.85%)
Mar 08, 2004	47.44	47.65	46.62	46.65	9,720,483	-0.67(-1.41%)
Mar 05, 2004	46.87	47.69	46.81	47.32	11,584,173	+0.11(+0.23%)
Mar 04, 2004	46.63	47.24	46.48	47.21	6,105,227	+0.59(+1.27%)
Mar 03, 2004	46.49	46.85	46.16	46.62	10,950,064	+0.05(+0.10%)
Mar 02, 2004	46.88	47.08	46.57	46.57	18,223,002	-0.37(-0.79%)
Mar 01, 2004	46.33	46.96	46.25	46.94	13,919,342	+0.73(+1.59%)
Feb 27, 2004	46.08	46.37	45.91	46.21	11,422,552	+0.24(+0.52%)
Feb 26, 2004	45.61	46.13	45.46	45.97	10,487,677	+0.28(+0.61%)
Feb 25, 2004	45.20	45.72	45.02	45.70	13,255,181	+0.63(+1.41%)
Feb 24, 2004	44.94	45.53	44.59	45.06	17,897,488	-0.00(-0.01%)
Feb 23, 2004	45.90	45.92	44.98	45.07	15,663,837	-0.69(-1.51%)
Feb 20, 2004	45.99	46.13	45.36	45.76	13,848,885	-0.08(-0.17%)
Feb 19, 2004	47.04	47.10	45.84	45.84	11,771,047	-0.82(-1.77%)
Feb 18, 2004	47.04	47.07	46.52	46.66	6,592,615	-0.34(-0.73%)
Feb 17, 2004	46.50	47.00	46.47	47.00	8,340,140	+0.81(+1.76%)
Feb 13, 2004	46.82	47.02	46.09	46.19	9,371,230	-0.48(-1.03%)
Feb 12, 2004	47.02	47.16	46.65	46.67	6,467,863	-0.32(-0.68%)
Feb 11, 2004	46.73	47.09	46.53	46.99	10,359,138	+0.29(+0.61%)
Feb 10, 2004	46.17	46.75	46.08	46.71	6,182,249	+0.55(+1.20%)
Feb 09, 2004	46.25	46.45	46.01	46.15	11,058,400	+0.09(+0.20%)
Feb 06, 2004	44.92	46.18	44.92	46.06	14,469,358	+1.14(+2.53%)
Feb 05, 2004	44.80	45.09	44.58	44.92	11,814,483	+0.42(+0.93%)
Feb 04, 2004	45.46	45.46	44.47	44.51	14,450,165	-1.13(-2.47%)
Feb 03, 2004	45.78	45.86	45.58	45.64	5,908,251	-0.26(-0.56%)
Feb 02, 2004	45.87	46.23	45.40	45.90	13,019,821	+0.12(+0.26%)
Jan 30, 2004	45.78	46.09	45.44	45.78	11,186,182	+0.06(+0.13%)
Jan 29, 2004	46.21	46.33	45.21	45.72	21,773,104	-0.44(-0.94%)
Jan 28, 2004	47.20	47.26	45.89	46.15	16,199,963	-0.73(-1.56%)
Jan 27, 2004	47.45	47.48	46.84	46.88	8,395,192	-0.59(-1.25%)
Jan 26, 2004	47.00	47.54	46.69	47.48	6,308,515	+0.47(+0.99%)
Jan 23, 2004	46.80	47.05	46.48	47.01	10,424,796	+0.25(+0.54%)
Jan 22, 2004	47.32	47.41	46.59	46.76	9,079,050	-0.27(-0.56%)
Jan 21, 2004	47.06	47.27	46.53	47.02	10,424,039	-0.06(-0.13%)
Jan 20, 2004	46.77	47.17	46.45	47.09	9,381,332	+0.56(+1.20%)
Jan 16, 2004	46.61	46.77	46.38	46.53	8,500,498	+0.26(+0.56%)
Jan 15, 2004	46.23	46.37	45.65	46.27	8,002,756	+0.12(+0.26%)
Jan 14, 2004	46.08	46.24	45.84	46.15	8,323,473	+0.24(+0.52%)
Jan 13, 2004	46.06	46.06	45.31	45.91	10,266,711	-0.19(-0.42%)
Jan 12, 2004	45.49	46.13	45.34	46.11	7,459,054	+0.85(+1.87%)
Jan 09, 2004	45.63	45.94	45.19	45.26	12,119,037	-0.36(-0.80%)
Jan 08, 2004	45.28	45.83	45.31	45.63	7,917,400	+0.34(+0.76%)
Jan 07, 2004	44.89	45.36	44.73	45.28	7,474,458	+0.48(+1.06%)
Jan 06, 2004	44.89	45.19	44.75	44.81	7,824,468	-0.06(-0.13%)
Jan 05, 2004	44.65	44.96	44.47	44.87	10,968,246	+0.52(+1.17%)