Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.80	55.90	55.45	55.55	1,031,322	+0.06(+0.11%)
Aug 30, 2006	55.26	55.68	55.07	55.49	1,433,069	+0.28(+0.51%)
Aug 29, 2006	54.64	55.21	54.22	55.21	1,330,811	+0.73(+1.34%)
Aug 28, 2006	54.02	54.58	53.93	54.48	1,126,162	+0.57(+1.06%)
Aug 25, 2006	53.90	54.31	53.76	53.90	687,459	-0.03(-0.06%)
Aug 24, 2006	54.22	54.22	53.56	53.93	843,363	-0.07(-0.13%)
Aug 23, 2006	54.64	54.82	53.70	54.00	703,619	-0.56(-1.02%)
Aug 22, 2006	54.36	54.69	54.24	54.56	4,064,490	+0.08(+0.15%)
Aug 21, 2006	54.62	54.62	54.22	54.48	2,146,623	-0.41(-0.74%)
Aug 18, 2006	54.89	54.98	54.32	54.89	761,636	+0.11(+0.21%)
Aug 17, 2006	54.52	54.98	54.42	54.77	1,170,801	+0.19(+0.35%)
Aug 16, 2006	54.37	54.68	54.02	54.58	1,153,316	+0.54(+1.01%)
Aug 15, 2006	53.60	54.04	53.52	54.04	1,172,788	+1.12(+2.11%)
Aug 14, 2006	53.00	53.59	52.73	52.92	867,736	+0.26(+0.49%)
Aug 11, 2006	51.21	52.93	52.44	52.67	1,136,097	-0.35(-0.67%)
Aug 10, 2006	52.38	53.38	52.17	53.02	1,493,602	+0.36(+0.69%)
Aug 09, 2006	53.56	53.81	52.63	52.66	883,763	-0.34(-0.64%)
Aug 08, 2006	54.02	54.27	53.00	53.00	1,304,054	-0.87(-1.61%)
Aug 07, 2006	53.79	53.98	53.50	53.87	455,260	-0.14(-0.27%)
Aug 04, 2006	54.96	55.18	53.58	54.01	3,321,795	-0.27(-0.50%)
Aug 03, 2006	53.22	54.38	53.09	54.28	1,000,989	+0.45(+0.84%)
Aug 02, 2006	53.45	53.99	53.38	53.83	1,245,640	+0.57(+1.08%)
Aug 01, 2006	53.49	53.53	52.94	53.25	989,332	-0.72(-1.34%)
Jul 31, 2006	53.78	54.04	53.52	53.98	1,323,790	-0.08(-0.14%)
Jul 28, 2006	53.24	54.05	53.13	54.05	1,255,574	+1.13(+2.14%)
Jul 27, 2006	53.87	53.98	52.72	52.92	3,381,004	-0.50(-0.93%)
Jul 26, 2006	53.41	53.87	52.77	53.42	1,762,361	-0.03(-0.06%)
Jul 25, 2006	53.19	53.93	53.00	53.45	2,088,738	+0.14(+0.25%)
Jul 24, 2006	52.28	53.31	52.26	53.31	1,376,906	+1.55(+2.99%)
Jul 21, 2006	52.24	52.24	51.49	51.77	1,524,730	-0.63(-1.20%)
Jul 20, 2006	54.07	54.17	52.39	52.39	1,526,584	-1.28(-2.38%)
Jul 19, 2006	52.58	53.93	52.43	53.67	2,182,387	+1.10(+2.10%)
Jul 18, 2006	52.39	52.57	51.64	52.57	1,438,897	+0.45(+0.85%)
Jul 17, 2006	52.20	52.51	51.74	52.12	1,078,477	+0.11(+0.20%)
Jul 14, 2006	52.36	52.39	51.62	52.02	1,667,653	-0.30(-0.58%)
Jul 13, 2006	53.10	53.36	52.29	52.32	2,570,490	-1.19(-2.22%)
Jul 12, 2006	54.32	54.43	53.37	53.50	1,541,685	-1.03(-1.88%)
Jul 11, 2006	53.75	54.53	53.44	54.53	1,651,758	+0.50(+0.92%)
Jul 10, 2006	54.02	54.48	53.82	54.03	921,116	+0.13(+0.24%)
Jul 07, 2006	54.18	54.68	53.74	53.90	1,152,521	-0.70(-1.29%)
Jul 06, 2006	54.57	54.89	54.22	54.61	1,469,230	+0.19(+0.35%)
Jul 05, 2006	54.73	54.73	53.93	54.42	2,150,729	-0.69(-1.26%)
Jul 03, 2006	54.62	55.11	54.42	55.11	1,716,000	+0.48(+0.87%)
Jun 30, 2006	54.47	54.64	53.65	54.64	4,257,085	+0.43(+0.79%)
Jun 29, 2006	52.66	54.21	52.61	54.21	3,627,642	+1.93(+3.68%)
Jun 28, 2006	52.02	52.28	51.47	52.28	1,226,168	+0.27(+0.52%)
Jun 27, 2006	52.94	53.08	51.77	52.01	2,199,871	-0.88(-1.66%)
Jun 26, 2006	52.51	52.88	52.39	52.88	1,009,996	+0.69(+1.32%)
Jun 23, 2006	51.75	52.45	51.58	52.20	1,954,028	+0.18(+0.35%)
Jun 22, 2006	51.83	52.17	51.67	52.02	3,112,511	-0.43(-0.82%)
Jun 21, 2006	51.45	52.64	51.40	52.45	1,726,332	+0.98(+1.91%)
Jun 20, 2006	51.75	52.17	51.44	51.47	2,106,885	-0.12(-0.23%)
Jun 19, 2006	52.66	52.72	51.50	51.59	2,351,536	-0.97(-1.84%)
Jun 16, 2006	52.99	53.11	52.31	52.55	1,165,370	-0.73(-1.37%)
Jun 15, 2006	51.30	53.38	51.99	53.28	2,485,055	+1.70(+3.29%)
Jun 14, 2006	51.03	51.65	50.87	51.59	1,525,657	+0.59(+1.15%)
Jun 13, 2006	51.53	52.42	51.00	51.00	1,290,411	-0.88(-1.69%)
Jun 12, 2006	53.07	53.07	51.75	51.87	2,129,933	-1.12(-2.11%)
Jun 09, 2006	53.75	54.02	52.85	52.99	1,015,029	-0.55(-1.03%)
Jun 08, 2006	53.00	53.63	51.84	53.54	3,473,460	+0.21(+0.40%)
Jun 07, 2006	53.60	54.43	53.19	53.33	1,291,470	-0.38(-0.72%)
Jun 06, 2006	53.87	53.92	52.97	53.71	1,838,392	-0.23(-0.42%)
Jun 05, 2006	55.19	55.34	53.69	53.94	1,485,920	-1.55(-2.79%)
Jun 02, 2006	55.72	55.86	54.98	55.49	5,265,360	+0.04(+0.07%)