S&P 500 Growth Ishares ETF (NY: IVW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.25	12.25	12.13	12.15	818,387	-0.11(-0.89%)
Jul 28, 2005	12.21	12.26	12.16	12.26	850,909	+0.08(+0.64%)
Jul 27, 2005	12.18	12.19	12.11	12.18	1,246,997	+0.05(+0.42%)
Jul 26, 2005	12.12	12.16	12.09	12.13	1,014,975	+0.01(+0.12%)
Jul 25, 2005	12.15	12.19	12.07	12.11	831,979	-0.03(-0.22%)
Jul 22, 2005	12.12	12.15	12.06	12.14	911,585	+0.07(+0.55%)
Jul 21, 2005	12.15	12.17	12.06	12.07	818,387	-0.06(-0.46%)
Jul 20, 2005	12.06	12.17	12.02	12.13	888,285	+0.04(+0.29%)
Jul 19, 2005	12.00	12.12	12.00	12.10	1,027,110	+0.10(+0.81%)
Jul 18, 2005	12.01	12.04	11.98	12.00	539,767	-0.04(-0.36%)
Jul 15, 2005	12.05	12.06	11.99	12.04	875,179	+0.00(+0.02%)
Jul 14, 2005	12.08	12.11	12.01	12.04	1,056,720	+0.04(+0.36%)
Jul 13, 2005	11.99	12.01	11.95	12.00	538,310	+0.02(+0.14%)
Jul 12, 2005	11.95	12.02	11.92	11.98	1,030,993	+0.03(+0.26%)
Jul 11, 2005	11.90	11.97	11.88	11.95	1,541,636	+0.08(+0.68%)
Jul 08, 2005	11.72	11.88	11.68	11.87	1,052,837	+0.15(+1.30%)
Jul 07, 2005	11.58	11.72	11.58	11.72	970,318	+0.05(+0.39%)
Jul 06, 2005	11.78	11.79	11.66	11.67	746,062	-0.11(-0.96%)
Jul 05, 2005	11.65	11.79	11.65	11.78	985,851	+0.12(+1.06%)
Jul 01, 2005	11.66	11.71	11.64	11.66	2,278,477	+0.02(+0.18%)
Jun 30, 2005	11.76	11.77	11.62	11.64	1,546,005	-0.09(-0.74%)
Jun 29, 2005	11.80	11.80	11.72	11.73	813,048	-0.06(-0.47%)
Jun 28, 2005	11.69	11.79	11.68	11.78	961,096	+0.13(+1.13%)
Jun 27, 2005	11.66	11.69	11.62	11.65	1,104,289	+0.01(+0.09%)
Jun 24, 2005	11.75	11.76	11.64	11.64	1,114,483	-0.11(-0.95%)
Jun 23, 2005	11.90	11.92	11.74	11.75	1,996,943	-0.17(-1.43%)
Jun 22, 2005	11.93	11.97	11.86	11.92	1,046,041	+0.01(+0.10%)
Jun 21, 2005	11.94	11.96	11.88	11.91	813,533	-0.06(-0.48%)
Jun 20, 2005	11.93	12.00	11.92	11.97	721,307	-0.00(-0.02%)
Jun 17, 2005	12.01	12.01	11.95	11.97	881,004	+0.03(+0.28%)
Jun 16, 2005	11.90	11.94	11.89	11.94	1,032,450	+0.05(+0.42%)
Jun 15, 2005	11.91	11.94	11.81	11.89	978,085	+0.02(+0.17%)
Jun 14, 2005	11.86	11.92	11.84	11.87	1,360,096	-0.01(-0.12%)
Jun 13, 2005	11.85	11.92	11.80	11.88	823,727	+0.03(+0.23%)
Jun 10, 2005	11.90	11.93	11.78	11.85	706,259	-0.05(-0.42%)
Jun 09, 2005	11.84	11.91	11.79	11.90	1,104,775	+0.06(+0.49%)
Jun 08, 2005	11.92	11.92	11.81	11.85	945,563	-0.03(-0.24%)
Jun 07, 2005	11.90	11.98	11.87	11.87	1,008,665	+0.00(+0.02%)
Jun 06, 2005	11.86	11.88	11.81	11.87	1,292,140	+0.01(+0.09%)
Jun 03, 2005	11.95	11.96	11.84	11.86	1,056,720	-0.10(-0.81%)
Jun 02, 2005	11.92	11.96	11.89	11.96	4,928,287	+0.04(+0.36%)
Jun 01, 2005	11.82	11.96	11.81	11.92	3,570,132	+0.10(+0.80%)
May 31, 2005	12.10	12.10	11.82	11.82	987,307	-0.09(-0.73%)
May 27, 2005	11.90	11.91	11.86	11.91	1,516,881	+0.01(+0.09%)
May 26, 2005	11.88	11.91	11.86	11.90	902,847	+0.06(+0.52%)
May 25, 2005	11.92	11.92	11.78	11.84	1,244,085	-0.01(-0.09%)
May 24, 2005	11.85	11.88	11.81	11.85	1,292,140	-0.01(-0.07%)
May 23, 2005	11.84	11.90	11.80	11.85	2,807,565	+0.04(+0.33%)
May 20, 2005	11.83	11.83	11.76	11.81	1,015,946	-0.01(-0.09%)
May 19, 2005	11.80	11.83	11.77	11.83	1,026,625	+0.05(+0.44%)
May 18, 2005	11.71	11.79	11.69	11.77	1,971,217	+0.13(+1.10%)
May 17, 2005	11.55	11.67	11.53	11.65	589,763	+0.05(+0.43%)
May 16, 2005	11.51	11.60	11.49	11.60	728,588	+0.10(+0.88%)
May 13, 2005	11.54	11.57	11.41	11.50	845,570	-0.01(-0.09%)
May 12, 2005	11.62	11.64	11.48	11.51	533,456	-0.11(-0.98%)
May 11, 2005	11.54	11.63	11.46	11.62	696,551	+0.09(+0.75%)
May 10, 2005	11.61	11.61	11.50	11.53	2,576,028	-0.12(-1.01%)
May 09, 2005	11.61	11.66	11.57	11.65	982,453	+0.08(+0.71%)
May 06, 2005	11.68	11.69	11.57	11.57	767,906	-0.04(-0.30%)
May 05, 2005	11.63	11.65	11.54	11.60	733,927	-0.01(-0.05%)
May 04, 2005	11.55	11.63	11.50	11.61	726,161	+0.06(+0.55%)
May 03, 2005	11.51	11.56	11.46	11.55	1,207,680	+0.02(+0.22%)