S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.72	18.73	18.62	18.71	1,135,431	+0.00(+0.01%)
May 27, 2004	18.74	18.82	18.54	18.70	6,994,975	-0.01(-0.06%)
May 26, 2004	18.64	18.72	18.53	18.72	2,449,512	+0.09(+0.50%)
May 25, 2004	18.19	18.66	18.15	18.62	4,052,122	+0.44(+2.41%)
May 24, 2004	18.14	18.22	18.06	18.18	936,600	+0.20(+1.12%)
May 21, 2004	17.95	18.05	17.84	17.98	1,290,161	+0.17(+0.97%)
May 20, 2004	17.79	17.87	17.70	17.81	943,327	+0.08(+0.48%)
May 19, 2004	18.02	18.14	17.73	17.73	2,273,105	-0.11(-0.62%)
May 18, 2004	17.70	17.84	17.67	17.84	1,085,349	+0.22(+1.24%)
May 17, 2004	17.56	17.79	17.43	17.62	2,375,511	-0.20(-1.10%)
May 14, 2004	18.02	18.07	17.75	17.82	923,145	-0.08(-0.47%)
May 13, 2004	18.04	18.11	17.87	17.90	2,992,187	-0.16(-0.89%)
May 12, 2004	17.97	18.06	17.54	18.06	2,630,403	+0.06(+0.36%)
May 11, 2004	17.74	18.03	17.74	18.00	1,204,200	+0.34(+1.90%)
May 10, 2004	17.81	17.91	17.54	17.66	14,069,931	-0.33(-1.82%)
May 07, 2004	18.45	18.57	17.95	17.99	4,710,657	-0.48(-2.59%)
May 06, 2004	18.51	18.57	18.25	18.47	4,481,927	-0.21(-1.14%)
May 05, 2004	18.63	18.79	18.61	18.68	5,826,654	+0.04(+0.21%)
May 04, 2004	18.51	18.84	18.48	18.64	8,753,810	+0.14(+0.73%)
May 03, 2004	18.42	18.62	18.35	18.50	1,993,545	+0.20(+1.07%)
Apr 30, 2004	18.59	18.64	18.31	18.31	2,756,728	-0.19(-1.01%)
Apr 29, 2004	18.88	18.90	18.41	18.50	1,500,204	-0.33(-1.74%)
Apr 28, 2004	19.07	19.07	18.75	18.82	2,375,511	-0.33(-1.73%)
Apr 27, 2004	19.23	19.32	19.07	19.15	1,699,783	+0.02(+0.12%)
Apr 26, 2004	19.26	19.36	19.08	19.13	975,469	-0.09(-0.46%)
Apr 23, 2004	19.30	19.35	19.08	19.22	888,013	-0.08(-0.40%)
Apr 22, 2004	18.94	19.32	18.94	19.30	1,683,338	+0.35(+1.87%)
Apr 21, 2004	18.73	18.96	18.66	18.94	1,258,766	+0.24(+1.31%)
Apr 20, 2004	19.12	19.18	18.70	18.70	1,374,627	-0.35(-1.81%)
Apr 19, 2004	18.95	19.05	18.77	19.04	1,253,534	+0.12(+0.62%)
Apr 16, 2004	18.84	19.01	18.72	18.93	2,047,364	+0.14(+0.73%)
Apr 15, 2004	18.91	18.98	18.65	18.79	587,524	-0.09(-0.46%)
Apr 14, 2004	18.88	19.02	18.73	18.88	1,071,895	-0.08(-0.42%)
Apr 13, 2004	19.47	19.48	18.92	18.96	2,632,646	-0.42(-2.15%)
Apr 12, 2004	19.38	19.46	19.33	19.37	1,165,330	+0.10(+0.50%)
Apr 08, 2004	19.56	19.56	19.26	19.28	2,054,091	-0.16(-0.83%)
Apr 07, 2004	19.36	19.49	19.20	19.44	1,130,946	+0.09(+0.46%)
Apr 06, 2004	19.37	19.51	19.34	19.35	1,064,420	-0.17(-0.88%)
Apr 05, 2004	19.41	19.52	19.32	19.52	1,184,765	+0.16(+0.80%)
Apr 02, 2004	19.49	19.49	19.30	19.36	5,417,779	+0.23(+1.19%)
Apr 01, 2004	19.06	19.22	19.05	19.14	4,859,407	+0.09(+0.46%)
Mar 31, 2004	18.92	19.06	18.85	19.05	2,928,650	+0.06(+0.30%)
Mar 30, 2004	18.82	18.99	18.80	18.99	3,202,978	+0.15(+0.77%)
Mar 29, 2004	18.62	18.85	18.61	18.85	4,131,355	+0.37(+1.98%)
Mar 26, 2004	18.50	18.61	18.46	18.48	1,805,179	+0.04(+0.23%)
Mar 25, 2004	18.17	18.46	18.17	18.44	833,447	+0.34(+1.90%)
Mar 24, 2004	18.18	18.26	18.01	18.09	1,512,911	-0.05(-0.29%)
Mar 23, 2004	18.19	18.37	18.11	18.15	1,426,203	+0.00(+0.01%)
Mar 22, 2004	18.31	18.31	18.09	18.15	1,548,043	-0.28(-1.50%)
Mar 19, 2004	18.56	18.64	18.39	18.42	1,880,675	-0.11(-0.58%)
Mar 18, 2004	18.62	18.66	18.39	18.53	2,511,553	-0.15(-0.79%)
Mar 17, 2004	18.51	18.72	18.49	18.68	2,119,123	+0.28(+1.53%)
Mar 16, 2004	18.61	18.61	18.21	18.39	6,096,497	+0.00(+0.00%)
Mar 15, 2004	18.72	18.74	18.36	18.39	1,859,745	-0.43(-2.27%)
Mar 12, 2004	18.44	18.82	18.42	18.82	2,345,611	+0.46(+2.51%)
Mar 11, 2004	18.50	18.77	18.35	18.36	5,727,986	-0.19(-1.04%)
Mar 10, 2004	18.98	19.06	18.52	18.56	876,801	-0.41(-2.16%)
Mar 09, 2004	19.07	19.14	18.86	18.96	565,099	-0.10(-0.52%)
Mar 08, 2004	19.37	19.39	19.06	19.06	855,871	-0.16(-0.84%)
Mar 05, 2004	19.16	19.41	19.15	19.23	3,836,098	-0.02(-0.12%)
Mar 04, 2004	19.08	19.25	18.96	19.25	795,325	+0.16(+0.86%)
Mar 03, 2004	19.04	19.14	18.88	19.08	2,274,600	+0.03(+0.18%)
Mar 02, 2004	19.14	19.22	19.03	19.05	4,897,529	-0.11(-0.59%)