Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	51.70	51.85	51.25	51.49	2,812,644	-0.20(-0.38%)
Jul 28, 2005	51.28	51.68	51.00	51.68	1,328,723	+0.47(+0.91%)
Jul 27, 2005	51.24	51.25	50.64	51.22	1,157,766	+0.05(+0.10%)
Jul 26, 2005	51.01	51.29	50.74	51.16	920,201	+0.30(+0.59%)
Jul 25, 2005	51.24	51.51	50.71	50.86	1,098,176	-0.41(-0.80%)
Jul 22, 2005	50.48	51.33	50.48	51.27	1,546,425	+0.85(+1.68%)
Jul 21, 2005	51.12	51.20	50.02	50.42	2,214,494	-0.86(-1.68%)
Jul 20, 2005	50.44	51.37	50.38	51.28	1,703,345	+0.65(+1.28%)
Jul 19, 2005	50.23	50.71	50.04	50.63	851,473	+0.68(+1.36%)
Jul 18, 2005	50.14	50.21	49.72	49.95	1,158,825	-0.21(-0.42%)
Jul 15, 2005	50.18	50.32	49.79	50.17	958,603	+0.01(+0.02%)
Jul 14, 2005	50.90	51.03	50.10	50.16	863,789	-0.44(-0.87%)
Jul 13, 2005	50.78	50.86	50.38	50.60	539,487	-0.14(-0.28%)
Jul 12, 2005	50.82	51.13	50.56	50.74	1,349,910	-0.14(-0.27%)
Jul 11, 2005	50.29	50.94	50.26	50.88	2,300,303	+0.68(+1.35%)
Jul 08, 2005	49.24	50.27	49.19	50.20	1,073,148	+1.00(+2.03%)
Jul 07, 2005	48.71	49.31	48.45	49.20	1,141,345	+0.04(+0.08%)
Jul 06, 2005	49.61	49.68	49.13	49.16	860,081	-0.38(-0.76%)
Jul 05, 2005	48.90	49.54	48.68	49.54	902,059	+0.64(+1.31%)