Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	54.02	54.82	53.70	54.08	81,146,656	+0.08(+0.15%)
Mar 28, 2008	54.73	54.97	53.83	54.00	61,702,192	-0.71(-1.30%)
Mar 27, 2008	55.50	55.64	54.62	54.72	80,715,584	-0.44(-0.79%)
Mar 26, 2008	55.38	55.65	54.92	55.15	79,617,264	-0.46(-0.83%)
Mar 25, 2008	55.39	55.78	54.87	55.61	89,994,352	+0.18(+0.33%)
Mar 24, 2008	53.99	55.72	53.81	55.43	114,602,624	+1.99(+3.72%)
Mar 21, 2008	52.63	53.93	52.58	53.44	130,468,360	+0.00(+0.00%)
Mar 20, 2008	52.63	53.93	52.58	53.44	129,205,320	+0.93(+1.78%)
Mar 19, 2008	54.32	54.59	52.47	52.51	167,856,432	-1.39(-2.57%)
Mar 18, 2008	52.75	54.00	51.72	53.89	203,286,096	+2.37(+4.60%)
Mar 17, 2008	50.87	52.22	50.87	51.53	160,352,720	-0.86(-1.63%)
Mar 14, 2008	54.51	54.51	51.76	52.38	223,486,240	-1.38(-2.56%)
Mar 13, 2008	52.18	53.84	51.64	53.76	155,945,312	+1.08(+2.04%)
Mar 12, 2008	53.22	53.89	52.67	52.68	116,891,024	-0.62(-1.16%)
Mar 11, 2008	52.64	53.30	50.86	53.30	148,523,984	+2.22(+4.34%)
Mar 10, 2008	52.29	52.32	50.77	51.08	104,469,032	-1.16(-2.21%)
Mar 07, 2008	51.76	52.94	51.64	52.24	150,341,040	-0.17(-0.32%)
Mar 06, 2008	53.78	53.99	52.22	52.41	132,300,864	-1.81(-3.33%)
Mar 05, 2008	54.02	54.41	53.40	54.21	117,227,816	+0.51(+0.96%)
Mar 04, 2008	53.51	54.20	52.89	53.70	114,300,200	-0.32(-0.59%)
Mar 03, 2008	54.16	54.42	53.23	54.01	107,140,472	-0.52(-0.96%)
Feb 29, 2008	55.12	55.20	53.93	54.54	124,483,992	-1.16(-2.08%)
Feb 28, 2008	56.05	56.34	55.42	55.69	86,734,424	-0.86(-1.51%)
Feb 27, 2008	56.10	57.21	56.00	56.55	107,560,512	-0.02(-0.04%)
Feb 26, 2008	55.73	57.18	55.68	56.57	117,323,288	+0.52(+0.93%)
Feb 25, 2008	54.95	56.23	54.67	56.05	96,420,936	+1.11(+2.02%)
Feb 22, 2008	55.04	55.06	53.89	54.94	106,347,104	-0.02(-0.03%)
Feb 21, 2008	56.44	56.82	54.84	54.96	108,201,064	-1.09(-1.95%)
Feb 20, 2008	55.07	56.16	54.78	56.05	89,905,336	+0.03(+0.06%)
Feb 19, 2008	56.14	56.24	55.14	56.02	64,046,356	+0.68(+1.23%)
Feb 18, 2008	55.28	55.54	54.77	55.34	0	+0.00(+0.00%)
Feb 15, 2008	55.28	55.54	54.77	55.34	81,503,632	-0.25(-0.44%)
Feb 14, 2008	57.10	57.16	55.45	55.58	98,879,936	-1.32(-2.32%)
Feb 13, 2008	56.25	56.98	55.99	56.90	108,888,216	+1.14(+2.05%)
Feb 12, 2008	55.52	56.27	55.22	55.76	96,665,448	+0.66(+1.19%)
Feb 11, 2008	55.17	55.60	54.43	55.11	101,840,320	-0.07(-0.13%)
Feb 08, 2008	55.40	55.95	54.65	55.18	109,211,744	-0.35(-0.63%)
Feb 07, 2008	54.36	55.85	54.23	55.53	159,060,432	+0.91(+1.67%)
Feb 06, 2008	55.77	56.14	54.52	54.61	122,803,016	-0.78(-1.42%)
Feb 05, 2008	55.98	56.68	55.28	55.40	159,087,440	-1.46(-2.56%)
Feb 04, 2008	57.45	57.50	56.77	56.86	68,920,960	-0.67(-1.16%)
Feb 01, 2008	56.49	57.72	56.23	57.52	127,033,072	+1.34(+2.38%)
Jan 31, 2008	53.94	56.67	53.85	56.18	148,531,520	+1.36(+2.48%)
Jan 30, 2008	55.22	56.55	54.73	54.82	159,152,512	-0.70(-1.26%)
Jan 29, 2008	55.75	55.75	54.74	55.52	95,112,352	+0.14(+0.26%)
Jan 28, 2008	54.11	55.41	53.62	55.38	102,585,240	+1.15(+2.12%)
Jan 25, 2008	55.41	55.61	53.92	54.23	120,501,664	-0.40(-0.72%)
Jan 24, 2008	55.03	55.62	54.08	54.62	143,517,952	-0.04(-0.07%)
Jan 23, 2008	51.72	55.42	51.55	54.66	231,184,416	+1.81(+3.42%)
Jan 22, 2008	51.06	53.96	50.84	52.86	190,593,488	-0.38(-0.71%)
Jan 21, 2008	53.95	54.50	52.50	53.24	0	+0.00(+0.00%)
Jan 18, 2008	53.95	54.50	52.50	53.24	166,508,464	-0.52(-0.97%)
Jan 17, 2008	55.42	55.52	53.60	53.76	155,668,048	-1.34(-2.43%)
Jan 16, 2008	54.84	56.00	54.42	55.10	171,363,344	+0.02(+0.04%)
Jan 15, 2008	55.34	55.57	54.70	55.07	120,312,864	-1.00(-1.78%)
Jan 14, 2008	56.24	56.38	55.64	56.07	89,750,360	+0.46(+0.83%)
Jan 11, 2008	56.45	56.63	55.37	55.61	151,922,224	-1.15(-2.02%)
Jan 10, 2008	55.53	57.28	55.33	56.76	194,296,448	+0.74(+1.33%)
Jan 09, 2008	55.38	56.23	54.35	56.02	177,080,048	+0.56(+1.01%)
Jan 08, 2008	57.28	58.03	55.45	55.45	198,500,928	-1.77(-3.09%)
Jan 07, 2008	57.24	57.70	56.29	57.22	176,365,184	+0.13(+0.22%)
Jan 04, 2008	58.00	58.08	56.71	57.09	155,930,672	-1.77(-3.01%)
Jan 03, 2008	59.61	59.89	58.63	58.87	98,532,488	-0.66(-1.10%)
Jan 02, 2008	60.31	60.59	59.07	59.52	119,025,744	-0.60(-1.00%)