Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	46.50	46.72	46.34	46.72	13,797,093	+0.26(+0.56%)
Jun 29, 2004	45.98	46.61	45.98	46.45	9,854,922	+0.38(+0.83%)
Jun 28, 2004	46.20	46.49	45.96	46.07	19,588,610	-0.10(-0.21%)
Jun 25, 2004	45.42	46.32	45.42	46.16	16,033,634	+0.42(+0.91%)
Jun 24, 2004	45.90	46.16	45.68	45.75	10,484,336	-0.17(-0.36%)
Jun 23, 2004	45.12	45.97	45.12	45.92	20,684,022	+0.68(+1.51%)
Jun 22, 2004	44.92	45.25	44.51	45.23	12,617,574	+0.35(+0.78%)
Jun 21, 2004	45.08	45.29	44.86	44.89	7,759,570	-0.18(-0.40%)
Jun 18, 2004	44.76	45.28	44.74	45.06	14,486,115	+0.15(+0.34%)
Jun 17, 2004	44.95	45.17	44.60	44.91	21,655,168	-0.11(-0.25%)
Jun 16, 2004	44.86	45.10	44.71	45.02	10,939,979	+0.09(+0.19%)
Jun 15, 2004	44.45	45.07	44.43	44.94	25,262,174	+0.80(+1.82%)
Jun 14, 2004	44.71	44.78	44.04	44.13	14,179,743	-0.88(-1.96%)
Jun 10, 2004	45.11	45.19	44.77	45.02	11,442,348	+0.18(+0.40%)
Jun 09, 2004	45.55	45.73	44.84	44.84	13,040,635	-0.83(-1.81%)
Jun 08, 2004	45.57	45.76	45.46	45.67	7,890,656	-0.04(-0.10%)
Jun 07, 2004	45.09	45.75	44.98	45.71	12,545,085	+0.81(+1.81%)
Jun 04, 2004	44.79	45.17	44.60	44.90	13,920,602	+0.55(+1.25%)
Jun 03, 2004	45.16	45.20	44.34	44.34	14,932,917	-0.87(-1.93%)
Jun 02, 2004	45.46	45.50	45.02	45.21	16,234,935	-0.15(-0.33%)
Jun 01, 2004	44.74	45.37	44.69	45.37	15,061,730	+0.43(+0.95%)
May 28, 2004	44.85	45.02	44.65	44.94	8,648,630	+0.08(+0.18%)
May 27, 2004	45.00	45.24	44.49	44.86	25,008,842	+0.01(+0.03%)
May 26, 2004	44.52	44.85	44.37	44.85	16,279,136	+0.30(+0.68%)
May 25, 2004	43.53	44.71	43.40	44.54	18,904,134	+0.91(+2.09%)
May 24, 2004	43.46	43.72	43.23	43.63	13,642,266	+0.56(+1.30%)
May 21, 2004	42.82	43.23	42.70	43.07	15,181,955	+0.40(+0.94%)
May 20, 2004	42.68	43.00	42.36	42.67	15,662,856	+0.09(+0.20%)
May 19, 2004	43.23	43.72	42.54	42.59	23,730,314	-0.30(-0.71%)
May 18, 2004	42.59	42.91	42.38	42.89	17,644,044	+0.48(+1.13%)
May 17, 2004	42.16	42.70	41.77	42.41	24,896,700	-0.41(-0.95%)
May 14, 2004	43.05	43.47	42.62	42.82	25,329,106	-0.17(-0.39%)
May 13, 2004	43.31	43.69	42.93	42.99	25,824,402	-0.60(-1.37%)
May 12, 2004	43.18	43.59	42.09	43.58	39,251,224	+0.33(+0.76%)
May 11, 2004	42.70	43.39	42.56	43.25	30,637,700	+0.92(+2.18%)
May 10, 2004	42.76	43.06	42.03	42.33	41,866,624	-0.76(-1.77%)
May 07, 2004	44.03	44.80	43.10	43.10	27,179,714	-1.26(-2.85%)
May 06, 2004	44.69	44.69	43.83	44.36	27,942,486	-0.66(-1.46%)
May 05, 2004	44.98	45.29	44.85	45.02	11,422,648	+0.20(+0.44%)
May 04, 2004	44.60	45.50	44.52	44.82	18,553,310	+0.25(+0.56%)
May 03, 2004	44.19	44.89	44.14	44.57	18,473,244	+0.58(+1.31%)
Apr 30, 2004	44.98	45.06	43.99	43.99	23,874,786	-0.73(-1.63%)
Apr 29, 2004	45.65	45.88	44.44	44.72	20,318,800	-0.91(-1.99%)
Apr 28, 2004	46.38	46.44	45.37	45.63	19,387,308	-0.97(-2.09%)
Apr 27, 2004	46.72	47.00	46.27	46.60	8,630,192	-0.12(-0.25%)
Apr 26, 2004	46.75	47.14	46.40	46.72	13,275,023	+0.10(+0.21%)
Apr 23, 2004	46.91	46.94	46.20	46.62	11,499,935	-0.10(-0.21%)
Apr 22, 2004	45.97	46.92	45.97	46.72	18,161,316	+0.63(+1.37%)
Apr 21, 2004	45.53	46.09	45.15	46.09	15,508,786	+0.74(+1.63%)
Apr 20, 2004	46.50	46.81	45.24	45.35	20,544,348	-1.03(-2.21%)
Apr 19, 2004	45.94	46.42	45.60	46.37	14,014,307	+0.34(+0.74%)
Apr 16, 2004	45.89	46.26	45.36	46.03	16,866,622	+0.35(+0.76%)
Apr 15, 2004	46.03	46.30	45.29	45.68	17,028,270	-0.36(-0.77%)
Apr 14, 2004	45.90	46.46	45.59	46.04	19,363,818	-0.14(-0.31%)
Apr 13, 2004	47.57	47.57	46.01	46.18	21,171,236	-1.10(-2.33%)
Apr 12, 2004	47.27	47.63	47.16	47.28	9,715,249	+0.12(+0.26%)
Apr 08, 2004	47.94	47.97	47.09	47.16	11,464,575	-0.42(-0.89%)
Apr 07, 2004	47.21	47.70	46.86	47.58	13,734,960	+0.36(+0.75%)
Apr 06, 2004	47.53	47.70	47.12	47.23	12,862,570	-0.58(-1.22%)
Apr 05, 2004	47.70	47.87	47.43	47.81	9,254,302	+0.14(+0.29%)
Apr 02, 2004	47.73	47.88	47.36	47.67	16,206,394	+0.60(+1.27%)