Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	46.91	46.91	46.69	46.79	207,295	+0.05(+0.12%)
May 27, 2004	46.74	46.95	46.60	46.73	78,540	+0.08(+0.17%)
May 26, 2004	46.44	46.65	46.29	46.65	168,540	+0.22(+0.47%)
May 25, 2004	45.73	46.44	45.52	46.44	46,223	+0.71(+1.55%)
May 24, 2004	45.75	45.87	45.54	45.73	297,295	+0.08(+0.17%)
May 21, 2004	45.51	45.82	45.45	45.65	32,446	+0.18(+0.39%)
May 20, 2004	45.51	45.60	45.30	45.47	136,222	+0.00(+0.00%)
May 19, 2004	45.94	46.10	45.44	45.47	63,347	-0.09(-0.19%)
May 18, 2004	45.51	45.62	45.38	45.56	94,377	+0.36(+0.79%)
May 17, 2004	45.30	45.36	44.98	45.20	110,600	-0.48(-1.05%)
May 14, 2004	45.75	45.94	45.45	45.68	51,888	-0.03(-0.07%)
May 13, 2004	45.63	45.98	45.48	45.71	137,252	+0.03(+0.07%)
May 12, 2004	45.57	45.74	44.89	45.68	113,690	-0.02(-0.05%)
May 11, 2004	45.28	45.71	45.28	45.71	69,913	+0.40(+0.87%)
May 10, 2004	45.32	45.52	44.95	45.31	142,145	-0.50(-1.10%)
May 07, 2004	46.29	46.60	45.78	45.82	99,012	-0.73(-1.57%)
May 06, 2004	46.60	46.68	46.20	46.55	153,862	-0.25(-0.53%)
May 05, 2004	46.60	46.93	46.60	46.79	80,471	+0.08(+0.17%)
May 04, 2004	46.64	46.96	46.40	46.72	138,411	+0.10(+0.22%)
May 03, 2004	46.33	46.62	46.27	46.62	132,231	+0.47(+1.03%)
Apr 30, 2004	46.60	46.64	46.13	46.14	122,445	-0.34(-0.74%)
Apr 29, 2004	46.72	47.04	46.18	46.48	193,904	-0.37(-0.78%)
Apr 28, 2004	47.39	47.39	46.76	46.85	133,261	-0.61(-1.29%)
Apr 27, 2004	47.57	47.84	47.40	47.46	181,930	+0.15(+0.31%)
Apr 26, 2004	47.67	47.76	47.24	47.31	281,715	-0.22(-0.46%)
Apr 23, 2004	47.61	47.61	47.30	47.53	71,845	-0.09(-0.20%)
Apr 22, 2004	46.82	47.66	46.82	47.63	70,557	+0.79(+1.69%)
Apr 21, 2004	46.72	46.97	46.55	46.83	111,759	+0.13(+0.28%)
Apr 20, 2004	47.47	47.52	46.70	46.70	82,789	-0.64(-1.36%)
Apr 19, 2004	47.17	47.38	47.07	47.35	64,248	+0.05(+0.10%)
Apr 16, 2004	47.04	47.38	46.99	47.30	38,111	+0.19(+0.41%)
Apr 15, 2004	47.14	47.26	46.69	47.10	47,896	+0.09(+0.20%)
Apr 14, 2004	46.87	47.24	46.79	47.01	100,171	-0.12(-0.26%)
Apr 13, 2004	47.96	47.96	47.02	47.14	93,089	-0.67(-1.40%)
Apr 12, 2004	47.64	47.89	47.64	47.80	275,277	+0.23(+0.47%)
Apr 08, 2004	48.04	48.07	47.38	47.58	40,429	-0.01(-0.02%)
Apr 07, 2004	47.78	47.85	47.52	47.59	72,489	-0.30(-0.63%)
Apr 06, 2004	47.81	47.92	47.73	47.89	41,587	-0.15(-0.31%)
Apr 05, 2004	47.71	48.04	47.66	48.04	245,793	+0.35(+0.73%)
Apr 02, 2004	47.91	47.91	47.52	47.69	134,677	+0.37(+0.77%)
Apr 01, 2004	47.03	47.44	47.03	47.32	113,819	+0.33(+0.71%)
Mar 31, 2004	46.99	47.22	46.90	46.99	78,025	-0.04(-0.08%)
Mar 30, 2004	46.70	47.05	46.70	47.03	44,935	+0.26(+0.56%)
Mar 29, 2004	46.45	46.91	46.45	46.76	302,702	+0.44(+0.94%)
Mar 26, 2004	46.13	46.51	46.13	46.33	103,905	-0.09(-0.20%)
Mar 25, 2004	45.99	46.48	45.85	46.42	115,364	+0.70(+1.53%)
Mar 24, 2004	45.84	45.99	45.51	45.72	104,291	-0.14(-0.30%)
Mar 23, 2004	46.05	46.13	45.69	45.86	61,416	+0.03(+0.07%)
Mar 22, 2004	46.15	46.15	45.58	45.83	183,218	-0.60(-1.29%)
Mar 19, 2004	46.99	46.99	46.43	46.43	146,651	-0.53(-1.12%)
Mar 18, 2004	46.84	47.11	46.62	46.96	263,690	-0.11(-0.23%)
Mar 17, 2004	46.64	47.09	46.64	47.07	96,179	+0.56(+1.20%)
Mar 16, 2004	46.57	46.69	46.21	46.51	79,828	+0.22(+0.47%)
Mar 15, 2004	46.71	46.81	46.19	46.29	93,347	-0.61(-1.29%)
Mar 12, 2004	46.46	46.90	46.46	46.90	128,626	+0.64(+1.38%)
Mar 11, 2004	46.83	47.14	46.26	46.26	5,946,673	-0.84(-1.78%)
Mar 10, 2004	47.70	47.78	46.99	47.10	137,510	-0.69(-1.45%)
Mar 09, 2004	47.97	47.97	47.56	47.79	140,085	-0.16(-0.34%)
Mar 08, 2004	48.43	48.54	47.95	47.95	200,600	-0.50(-1.03%)
Mar 05, 2004	48.09	48.67	48.03	48.45	61,673	+0.19(+0.40%)
Mar 04, 2004	48.19	48.33	48.06	48.25	92,446	+0.17(+0.36%)
Mar 03, 2004	48.01	48.18	47.80	48.08	39,785	+0.01(+0.02%)
Mar 02, 2004	48.29	48.36	47.96	48.08	184,634	-0.19(-0.40%)