Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	54.23	54.67	53.90	53.96	8,734,006	-0.64(-1.18%)
Jul 30, 2008	54.09	54.63	53.75	54.60	4,304,406	+0.85(+1.57%)
Jul 29, 2008	53.75	53.75	52.70	53.75	1,568,154	+1.20(+2.28%)
Jul 28, 2008	53.40	53.60	52.53	52.56	1,340,503	-0.91(-1.70%)
Jul 25, 2008	53.52	53.68	53.23	53.47	1,800,478	+0.15(+0.28%)
Jul 24, 2008	54.60	54.60	53.18	53.32	5,986,976	-1.18(-2.17%)
Jul 23, 2008	54.46	54.93	54.30	54.50	5,371,817	+0.17(+0.31%)
Jul 22, 2008	53.23	54.38	53.18	54.33	7,478,649	+0.68(+1.26%)
Jul 21, 2008	53.77	53.94	53.47	53.65	7,726,198	+0.04(+0.07%)
Jul 18, 2008	53.57	53.71	53.26	53.61	6,429,312	+0.02(+0.04%)
Jul 17, 2008	53.23	53.69	52.85	53.59	3,143,661	+0.60(+1.13%)
Jul 16, 2008	51.73	53.06	51.56	52.99	3,742,611	+1.33(+2.57%)
Jul 15, 2008	51.83	52.56	51.09	51.66	8,902,475	-0.61(-1.17%)
Jul 14, 2008	53.33	53.43	52.13	52.28	2,468,190	-0.57(-1.07%)
Jul 11, 2008	52.74	53.50	52.13	52.84	10,766,829	-0.40(-0.76%)
Jul 10, 2008	52.91	53.50	52.58	53.25	2,387,418	+0.29(+0.54%)
Jul 09, 2008	54.16	54.30	52.88	52.96	3,075,792	-1.16(-2.15%)
Jul 08, 2008	53.06	54.16	52.70	54.13	5,538,498	+1.05(+1.98%)
Jul 07, 2008	53.95	54.11	52.67	53.08	3,186,386	-0.54(-1.00%)
Jul 04, 2008	53.96	54.16	53.15	53.61	1,117,920	+0.00(+0.00%)
Jul 03, 2008	53.96	54.16	53.15	53.61	1,117,920	-0.10(-0.19%)
Jul 02, 2008	54.88	55.05	53.68	53.71	1,352,244	-1.32(-2.40%)
Jul 01, 2008	54.16	55.09	53.96	55.03	9,263,371	+0.31(+0.57%)
Jun 30, 2008	54.79	55.28	54.62	54.72	6,035,567	-0.19(-0.34%)
Jun 27, 2008	54.98	55.26	54.51	54.91	4,061,748	-0.07(-0.13%)
Jun 26, 2008	55.97	56.06	54.91	54.98	5,375,232	-1.61(-2.84%)
Jun 25, 2008	56.53	57.19	56.42	56.59	5,205,879	+0.33(+0.59%)
Jun 24, 2008	56.23	56.79	55.89	56.25	9,223,570	-0.27(-0.48%)
Jun 23, 2008	56.76	56.79	56.42	56.53	2,112,008	+0.03(+0.06%)
Jun 20, 2008	57.02	57.16	56.36	56.49	1,819,116	-1.08(-1.88%)
Jun 19, 2008	57.30	57.77	57.06	57.57	6,787,778	+0.17(+0.30%)
Jun 18, 2008	57.64	57.71	57.15	57.40	2,978,063	-0.47(-0.81%)
Jun 17, 2008	58.45	58.54	57.87	57.87	1,923,719	-0.35(-0.60%)
Jun 16, 2008	57.85	58.44	57.82	58.22	4,970,215	+0.06(+0.11%)
Jun 13, 2008	57.68	58.26	57.43	58.16	1,040,808	+0.76(+1.33%)
Jun 12, 2008	57.54	57.90	56.98	57.40	6,065,927	+0.22(+0.38%)
Jun 11, 2008	57.96	58.08	57.18	57.18	1,422,915	-0.94(-1.62%)
Jun 10, 2008	58.22	58.48	57.86	58.12	931,957	-0.22(-0.37%)
Jun 09, 2008	58.41	58.71	57.82	58.34	1,601,965	+0.05(+0.08%)
Jun 06, 2008	59.60	59.66	58.26	58.29	1,139,358	-1.73(-2.89%)
Jun 05, 2008	59.14	60.08	59.01	60.02	7,336,196	+1.13(+1.93%)
Jun 04, 2008	58.83	59.36	58.66	58.89	2,130,011	-0.01(-0.01%)
Jun 03, 2008	59.38	59.53	58.55	58.89	6,039,826	-0.29(-0.49%)
Jun 02, 2008	59.65	59.66	58.85	59.18	887,819	-0.50(-0.85%)
May 30, 2008	59.84	59.95	59.66	59.69	1,634,382	+0.05(+0.09%)
May 29, 2008	59.28	59.98	59.25	59.63	870,415	+0.26(+0.43%)
May 28, 2008	59.24	59.38	58.79	59.38	1,204,037	+0.32(+0.54%)
May 27, 2008	58.70	59.14	58.53	59.06	999,611	+0.41(+0.70%)
May 26, 2008	59.17	59.22	58.54	58.65	0	+0.00(+0.00%)
May 23, 2008	59.17	59.22	58.54	58.65	554,849	-0.72(-1.22%)
May 22, 2008	59.34	59.59	59.21	59.37	1,770,746	+0.07(+0.12%)
May 21, 2008	60.30	60.46	59.17	59.30	1,260,600	-0.96(-1.59%)
May 20, 2008	60.46	60.50	60.01	60.25	1,153,320	-0.49(-0.81%)
May 19, 2008	60.73	61.33	60.53	60.74	5,878,793	+0.02(+0.04%)
May 16, 2008	60.77	60.77	60.24	60.72	747,680	+0.15(+0.24%)
May 15, 2008	60.03	60.63	59.90	60.57	552,529	+0.64(+1.08%)
May 14, 2008	59.97	60.43	59.90	59.93	385,029	+0.21(+0.35%)
May 13, 2008	59.84	59.84	59.35	59.72	332,232	+0.09(+0.15%)
May 12, 2008	59.16	59.68	58.90	59.63	407,900	+0.60(+1.01%)
May 09, 2008	58.86	59.19	58.78	59.03	1,373,154	-0.30(-0.50%)
May 08, 2008	59.32	59.53	58.99	59.33	658,210	+0.24(+0.41%)
May 07, 2008	60.18	60.22	59.03	59.09	5,824,676	-1.02(-1.69%)
May 06, 2008	59.38	60.26	59.22	60.11	394,320	+0.47(+0.79%)
May 05, 2008	59.80	59.95	59.51	59.63	1,957,367	-0.23(-0.38%)
May 02, 2008	60.32	60.32	59.58	59.86	873,468	+0.13(+0.22%)