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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	47.74	48.01	47.58	48.01	168,931	+0.42(+0.88%)
Jun 29, 2004	47.55	47.70	47.46	47.59	197,045	+0.19(+0.40%)
Jun 28, 2004	47.90	47.94	47.35	47.40	95,736	-0.31(-0.65%)
Jun 25, 2004	47.54	47.94	47.54	47.72	195,525	+0.09(+0.20%)
Jun 24, 2004	47.77	47.92	47.59	47.62	694,976	-0.16(-0.33%)
Jun 23, 2004	47.26	47.78	47.13	47.78	85,099	+0.52(+1.09%)
Jun 22, 2004	46.99	47.26	46.76	47.26	157,788	+0.22(+0.46%)
Jun 21, 2004	47.10	47.23	46.91	47.04	370,789	+0.07(+0.15%)
Jun 18, 2004	47.06	47.31	46.97	46.97	156,774	-0.18(-0.39%)
Jun 17, 2004	47.18	47.25	46.82	47.16	117,264	+0.00(+0.00%)
Jun 16, 2004	47.16	47.19	46.89	47.16	109,413	-0.02(-0.03%)
Jun 15, 2004	46.87	47.26	46.87	47.17	128,408	+0.62(+1.32%)
Jun 14, 2004	46.99	46.99	46.44	46.55	251,751	-0.59(-1.25%)
Jun 10, 2004	47.25	47.32	47.05	47.14	311,270	+0.18(+0.39%)
Jun 09, 2004	47.60	47.64	46.96	46.96	758,294	-0.67(-1.41%)
Jun 08, 2004	47.70	47.70	47.42	47.63	698,775	-0.06(-0.13%)
Jun 07, 2004	47.20	47.70	47.13	47.70	621,021	+0.73(+1.56%)
Jun 04, 2004	46.93	47.15	46.71	46.96	312,536	+0.47(+1.01%)
Jun 03, 2004	47.12	47.12	46.49	46.49	116,251	-0.72(-1.52%)
Jun 02, 2004	47.44	47.44	46.97	47.21	222,878	-0.17(-0.35%)
Jun 01, 2004	47.12	47.38	46.87	47.38	88,644	+0.30(+0.64%)
May 28, 2004	46.91	47.08	46.76	47.08	135,753	+0.26(+0.57%)
May 27, 2004	46.59	46.95	46.48	46.81	205,656	+0.26(+0.55%)
May 26, 2004	46.35	46.59	46.19	46.55	177,796	+0.21(+0.45%)
May 25, 2004	45.48	46.37	45.29	46.35	141,072	+0.88(+1.95%)
May 24, 2004	45.34	45.49	45.10	45.46	198,818	+0.46(+1.02%)
May 21, 2004	44.97	45.18	44.80	45.00	97,002	+0.29(+0.65%)
May 20, 2004	44.70	44.93	44.50	44.71	81,046	+0.06(+0.13%)
May 19, 2004	45.17	45.52	44.65	44.65	205,403	-0.11(-0.25%)
May 18, 2004	44.51	44.88	44.51	44.76	92,697	+0.34(+0.77%)
May 17, 2004	44.22	44.76	44.01	44.42	319,121	-0.54(-1.21%)
May 14, 2004	45.15	45.37	44.70	44.96	81,806	-0.18(-0.40%)
May 13, 2004	44.97	45.33	44.85	45.15	165,132	+0.11(+0.25%)
May 12, 2004	45.02	45.12	44.14	45.03	314,309	-0.10(-0.22%)
May 11, 2004	44.75	45.26	44.75	45.13	157,534	+0.51(+1.14%)
May 10, 2004	44.96	45.01	44.26	44.62	606,584	-0.62(-1.38%)
May 07, 2004	46.00	46.42	45.24	45.24	308,484	-1.12(-2.41%)
May 06, 2004	46.59	46.87	45.93	46.36	720,557	-0.57(-1.21%)
May 05, 2004	46.59	47.02	46.56	46.93	188,433	+0.30(+0.64%)
May 04, 2004	46.63	47.02	46.41	46.63	198,311	+0.17(+0.37%)
May 03, 2004	46.25	46.66	46.12	46.46	159,307	+0.41(+0.90%)
Apr 30, 2004	46.47	46.65	46.03	46.04	170,704	-0.50(-1.07%)
Apr 29, 2004	47.06	47.34	46.25	46.54	126,129	-0.65(-1.37%)
Apr 28, 2004	47.81	47.81	47.01	47.19	277,838	-0.75(-1.57%)
Apr 27, 2004	48.00	48.39	47.82	47.94	195,272	-0.04(-0.09%)
Apr 26, 2004	48.14	48.28	47.78	47.98	87,631	-0.14(-0.29%)
Apr 23, 2004	48.11	48.21	47.75	48.12	372,055	-0.07(-0.14%)
Apr 22, 2004	47.39	48.26	47.38	48.19	223,385	+0.77(+1.62%)
Apr 21, 2004	47.01	47.51	46.84	47.42	187,927	+0.52(+1.10%)
Apr 20, 2004	47.77	47.94	46.91	46.91	129,168	-0.69(-1.46%)
Apr 19, 2004	47.54	47.70	47.24	47.60	211,988	+0.05(+0.10%)
Apr 16, 2004	47.30	47.60	47.05	47.55	153,482	+0.26(+0.54%)
Apr 15, 2004	47.44	47.59	46.89	47.30	574,419	-0.01(-0.02%)
Apr 14, 2004	47.38	47.77	47.01	47.30	145,884	-0.26(-0.56%)
Apr 13, 2004	48.56	48.56	47.46	47.57	288,222	-0.83(-1.71%)
Apr 12, 2004	48.42	48.68	48.19	48.40	189,446	+0.10(+0.21%)
Apr 08, 2004	48.83	48.83	48.11	48.30	133,220	-0.21(-0.44%)
Apr 07, 2004	48.39	48.73	48.14	48.51	237,821	+0.03(+0.07%)
Apr 06, 2004	48.56	48.68	48.32	48.48	156,268	-0.28(-0.57%)
Apr 05, 2004	48.41	48.75	48.38	48.75	169,945	+0.39(+0.80%)
Apr 02, 2004	48.75	48.76	48.18	48.37	173,744	+0.32(+0.67%)