Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	56.99	57.21	56.68	56.84	42,715,880	-0.02(-0.04%)
Aug 30, 2006	56.48	57.02	56.26	56.86	55,419,656	+0.44(+0.77%)
Aug 29, 2006	55.84	56.43	55.34	56.43	66,960,396	+0.72(+1.29%)
Aug 28, 2006	55.07	55.81	55.06	55.71	33,650,340	+0.59(+1.06%)
Aug 25, 2006	54.95	55.51	54.83	55.12	28,346,022	+0.09(+0.17%)
Aug 24, 2006	55.22	55.34	54.58	55.03	40,729,460	-0.09(-0.17%)
Aug 23, 2006	55.83	56.07	54.80	55.12	46,857,036	-0.64(-1.15%)
Aug 22, 2006	55.52	55.93	55.41	55.76	28,609,412	+0.18(+0.33%)
Aug 21, 2006	55.82	55.83	55.32	55.58	32,055,850	-0.60(-1.07%)
Aug 18, 2006	56.07	56.18	55.45	56.18	45,978,096	+0.32(+0.58%)
Aug 17, 2006	55.61	56.31	55.54	55.86	56,368,044	+0.09(+0.16%)
Aug 16, 2006	55.37	55.85	55.03	55.77	58,287,924	+0.79(+1.44%)
Aug 15, 2006	54.65	55.00	54.40	54.98	61,592,940	+1.12(+2.09%)
Aug 14, 2006	53.93	54.50	53.60	53.85	56,857,576	+0.32(+0.59%)
Aug 11, 2006	53.90	53.91	53.24	53.54	53,987,924	-0.55(-1.02%)
Aug 10, 2006	53.31	54.34	53.09	54.09	68,708,048	+0.48(+0.89%)
Aug 09, 2006	54.64	54.87	53.54	53.62	73,394,296	-0.55(-1.01%)
Aug 08, 2006	54.99	55.41	54.00	54.16	96,255,688	-0.76(-1.38%)
Aug 07, 2006	54.94	55.03	54.44	54.92	57,933,368	-0.21(-0.39%)
Aug 04, 2006	56.33	56.48	54.62	55.14	96,731,584	-0.57(-1.02%)
Aug 03, 2006	54.47	55.71	54.28	55.71	62,270,612	+0.67(+1.21%)
Aug 02, 2006	54.65	55.22	54.36	55.04	63,306,756	+0.72(+1.33%)
Aug 01, 2006	54.78	54.83	54.00	54.32	56,825,508	-0.86(-1.56%)
Jul 31, 2006	54.99	55.30	54.69	55.19	47,909,464	+0.01(+0.01%)
Jul 28, 2006	54.45	55.20	54.23	55.18	78,550,000	+1.13(+2.10%)
Jul 27, 2006	54.97	55.35	53.83	54.04	74,517,056	-0.52(-0.96%)
Jul 26, 2006	54.59	55.12	53.95	54.57	75,546,752	-0.12(-0.22%)
Jul 25, 2006	54.41	55.26	54.16	54.69	110,399,152	+0.13(+0.25%)
Jul 24, 2006	53.27	54.58	53.26	54.55	91,202,512	+1.69(+3.19%)
Jul 21, 2006	53.56	53.58	52.55	52.86	137,794,768	-0.77(-1.43%)
Jul 20, 2006	55.47	55.73	53.55	53.63	93,776,568	-1.41(-2.56%)
Jul 19, 2006	53.70	55.44	53.68	55.04	123,548,016	+1.27(+2.36%)
Jul 18, 2006	53.71	54.05	52.76	53.78	94,103,848	+0.36(+0.68%)
Jul 17, 2006	53.54	54.01	53.09	53.41	85,140,720	-0.07(-0.13%)
Jul 14, 2006	53.92	54.02	53.02	53.48	99,855,792	-0.43(-0.79%)
Jul 13, 2006	54.79	55.20	53.87	53.91	101,602,688	-1.25(-2.27%)
Jul 12, 2006	56.06	56.29	55.11	55.16	63,972,556	-1.16(-2.07%)
Jul 11, 2006	55.53	56.33	55.12	56.33	80,109,256	+0.49(+0.88%)
Jul 10, 2006	55.96	56.42	55.58	55.83	50,717,124	+0.01(+0.01%)
Jul 07, 2006	56.59	56.74	55.72	55.83	57,236,880	-0.84(-1.48%)
Jul 06, 2006	56.79	57.18	56.36	56.67	42,716,764	-0.02(-0.03%)
Jul 05, 2006	56.90	57.49	56.22	56.68	48,765,804	-0.84(-1.46%)
Jul 03, 2006	57.02	57.52	56.83	57.52	29,000,586	+0.71(+1.25%)
Jun 30, 2006	56.59	56.94	55.87	56.81	77,027,856	+0.38(+0.67%)
Jun 29, 2006	54.61	56.43	54.61	56.43	121,990,648	+2.10(+3.86%)
Jun 28, 2006	54.13	54.33	53.46	54.33	58,606,996	+0.24(+0.44%)
Jun 27, 2006	55.07	55.30	53.87	54.09	77,738,488	-0.95(-1.73%)
Jun 26, 2006	54.73	55.04	54.62	55.04	50,361,432	+0.67(+1.24%)
Jun 23, 2006	54.04	54.69	53.63	54.37	54,175,936	+0.32(+0.60%)
Jun 22, 2006	54.17	54.34	53.74	54.04	70,067,304	-0.29(-0.52%)
Jun 21, 2006	53.36	54.69	53.26	54.33	102,327,584	+0.93(+1.75%)
Jun 20, 2006	53.51	54.12	53.31	53.40	77,156,016	-0.06(-0.12%)
Jun 19, 2006	54.73	54.74	53.41	53.46	90,550,848	-1.07(-1.96%)
Jun 16, 2006	55.14	55.20	54.31	54.53	84,412,032	-0.72(-1.30%)
Jun 15, 2006	53.85	55.41	53.78	55.25	122,447,480	+1.83(+3.42%)
Jun 14, 2006	52.87	53.60	52.71	53.42	134,687,472	+0.63(+1.20%)
Jun 13, 2006	53.58	54.53	52.75	52.79	176,248,016	-1.02(-1.90%)
Jun 12, 2006	55.20	55.24	53.72	53.81	136,700,672	-1.27(-2.30%)
Jun 09, 2006	55.87	56.31	54.98	55.07	79,583,616	-0.49(-0.88%)
Jun 08, 2006	55.26	55.77	53.85	55.57	177,072,912	+0.05(+0.09%)
Jun 07, 2006	56.09	56.88	55.45	55.52	103,459,936	-0.55(-0.97%)
Jun 06, 2006	56.26	56.36	55.29	56.06	119,634,648	-0.24(-0.42%)
Jun 05, 2006	57.86	57.93	56.12	56.30	83,546,480	-1.69(-2.91%)
Jun 02, 2006	58.40	58.48	57.56	57.99	62,741,712	-0.04(-0.07%)