Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	57.00	57.55	56.31	56.55	78,684,200	-0.27(-0.47%)
Apr 29, 2008	57.19	57.32	56.46	56.82	51,693,760	-0.51(-0.88%)
Apr 28, 2008	56.97	57.58	56.70	57.32	44,787,416	+0.38(+0.67%)
Apr 25, 2008	56.87	57.24	56.08	56.94	71,026,448	+0.53(+0.94%)
Apr 24, 2008	55.83	56.97	55.15	56.41	105,068,504	+0.64(+1.15%)
Apr 23, 2008	55.86	56.25	55.36	55.77	60,679,532	-0.06(-0.11%)
Apr 22, 2008	56.37	56.71	55.05	55.83	102,717,072	-0.93(-1.65%)
Apr 21, 2008	56.51	56.89	56.41	56.77	50,533,008	+0.01(+0.01%)
Apr 18, 2008	57.03	57.24	56.60	56.76	89,316,120	+0.59(+1.06%)
Apr 17, 2008	56.10	56.34	55.56	56.17	61,638,132	-0.22(-0.39%)
Apr 16, 2008	55.19	56.45	55.19	56.39	91,376,280	+1.73(+3.17%)
Apr 15, 2008	54.54	54.71	54.07	54.65	58,006,808	+0.38(+0.70%)
Apr 14, 2008	54.36	54.86	54.04	54.27	72,935,632	-0.17(-0.31%)
Apr 11, 2008	55.21	55.26	54.19	54.44	100,434,456	-1.37(-2.45%)
Apr 10, 2008	55.19	56.14	54.99	55.81	70,792,288	+0.52(+0.95%)
Apr 09, 2008	56.30	56.51	55.00	55.29	90,625,880	-0.96(-1.70%)
Apr 08, 2008	55.82	56.45	55.73	56.25	62,591,704	+0.05(+0.08%)
Apr 07, 2008	56.75	56.91	56.06	56.20	50,863,984	-0.16(-0.28%)
Apr 04, 2008	56.37	56.94	55.95	56.36	77,699,344	+0.01(+0.01%)
Apr 03, 2008	55.78	56.60	55.72	56.35	72,264,504	+0.15(+0.27%)
Apr 02, 2008	56.07	56.64	55.73	56.20	74,427,360	+0.13(+0.24%)
Apr 01, 2008	55.01	56.09	54.76	56.06	83,245,448	+1.98(+3.66%)
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%)