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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	49.95	50.05	49.24	50.05	201,857	+0.46(+0.92%)
Apr 28, 2005	50.02	50.09	49.54	49.59	150,443	-0.66(-1.31%)
Apr 27, 2005	50.06	50.52	49.71	50.25	142,338	+0.06(+0.13%)
Apr 26, 2005	50.66	50.98	50.18	50.18	136,006	-0.56(-1.10%)
Apr 25, 2005	50.46	50.74	50.36	50.74	172,984	+0.60(+1.20%)
Apr 22, 2005	50.44	50.46	49.74	50.14	198,311	-0.38(-0.75%)
Apr 21, 2005	50.18	50.57	49.94	50.52	170,198	+0.85(+1.71%)
Apr 20, 2005	50.54	50.54	49.64	49.67	164,373	-0.78(-1.55%)
Apr 19, 2005	50.06	50.47	50.05	50.45	125,116	+0.66(+1.33%)
Apr 18, 2005	49.52	49.96	49.26	49.79	469,565	+0.30(+0.60%)
Apr 15, 2005	50.26	50.34	49.47	49.49	278,851	-0.66(-1.31%)
Apr 14, 2005	51.13	51.25	50.15	50.15	157,534	-1.03(-2.01%)
Apr 13, 2005	51.76	51.76	51.06	51.18	176,276	-0.64(-1.23%)
Apr 12, 2005	51.51	51.91	51.03	51.82	261,629	+0.30(+0.57%)
Apr 11, 2005	51.76	51.84	51.45	51.53	142,845	-0.22(-0.42%)
Apr 08, 2005	52.32	52.32	51.72	51.74	160,574	-0.56(-1.07%)
Apr 07, 2005	52.12	52.34	52.02	52.30	146,897	+0.17(+0.33%)
Apr 06, 2005	52.14	52.33	51.95	52.13	189,700	+0.05(+0.09%)
Apr 05, 2005	51.82	52.17	51.82	52.09	172,731	+0.17(+0.32%)
Apr 04, 2005	51.92	51.94	51.45	51.92	134,487	+0.08(+0.16%)