Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	46.33	46.40	46.16	46.34	349,440	+0.01(+0.02%)
Sep 29, 2004	46.14	46.33	46.08	46.33	201,372	+0.19(+0.40%)
Sep 28, 2004	46.03	46.25	45.81	46.14	78,282	+0.21(+0.46%)
Sep 27, 2004	46.13	46.13	45.92	45.93	68,883	-0.25(-0.54%)
Sep 24, 2004	46.06	46.35	46.06	46.18	92,832	-0.17(-0.37%)
Sep 23, 2004	46.48	46.49	46.29	46.35	128,368	-0.17(-0.37%)
Sep 22, 2004	46.91	46.91	46.47	46.52	95,278	-0.61(-1.30%)
Sep 21, 2004	46.91	47.23	46.89	47.14	136,351	+0.26(+0.56%)
Sep 20, 2004	47.42	47.42	46.79	46.87	97,596	-0.20(-0.43%)
Sep 17, 2004	47.10	47.17	46.95	47.07	627,808	+0.17(+0.36%)
Sep 16, 2004	46.79	47.02	46.79	46.90	64,892	+0.20(+0.43%)
Sep 15, 2004	46.93	46.98	46.70	46.70	250,041	-0.39(-0.82%)
Sep 14, 2004	46.92	47.12	46.92	47.09	174,076	+0.13(+0.28%)
Sep 13, 2004	46.99	47.14	46.83	46.96	276,050	+0.12(+0.25%)
Sep 10, 2004	46.48	46.93	46.48	46.84	96,179	+0.27(+0.58%)
Sep 09, 2004	46.72	46.76	46.43	46.57	92,059	+0.06(+0.13%)
Sep 08, 2004	46.72	46.81	46.50	46.51	152,188	-0.19(-0.42%)
Sep 07, 2004	46.76	46.86	46.58	46.70	76,866	+0.29(+0.62%)
Sep 03, 2004	46.58	46.64	46.41	46.41	62,317	-0.19(-0.41%)
Sep 02, 2004	46.13	46.65	46.13	46.61	71,587	+0.56(+1.21%)
Sep 01, 2004	45.98	46.19	45.80	46.05	83,561	+0.06(+0.14%)
Aug 31, 2004	45.90	45.99	45.61	45.99	661,542	+0.17(+0.37%)
Aug 30, 2004	45.97	46.07	45.80	45.82	78,669	-0.35(-0.76%)
Aug 27, 2004	46.01	46.19	45.98	46.17	115,621	+0.19(+0.41%)
Aug 26, 2004	45.89	46.06	45.86	45.98	191,844	-0.03(-0.07%)
Aug 25, 2004	45.60	46.03	45.54	46.01	253,260	+0.40(+0.87%)
Aug 24, 2004	45.75	45.81	45.45	45.61	85,879	+0.02(+0.05%)
Aug 23, 2004	45.75	45.85	45.58	45.59	86,008	-0.11(-0.24%)
Aug 20, 2004	45.37	45.80	45.37	45.70	123,862	+0.35(+0.77%)
Aug 19, 2004	45.46	45.49	45.16	45.35	102,488	-0.20(-0.44%)
Aug 18, 2004	44.94	45.55	44.88	45.55	151,930	+0.54(+1.21%)
Aug 17, 2004	45.05	45.11	44.91	45.01	131,716	+0.16(+0.36%)
Aug 16, 2004	44.27	44.89	44.27	44.84	197,896	+0.65(+1.48%)
Aug 13, 2004	44.28	44.36	44.11	44.19	164,419	+0.02(+0.04%)
Aug 12, 2004	44.46	44.64	44.16	44.18	227,896	-0.54(-1.22%)
Aug 11, 2004	44.43	44.74	44.27	44.72	316,093	-0.04(-0.09%)
Aug 10, 2004	44.52	44.76	44.36	44.76	62,961	+0.52(+1.18%)
Aug 09, 2004	44.36	44.40	44.23	44.24	154,248	+0.03(+0.07%)
Aug 06, 2004	44.43	45.28	44.13	44.21	228,282	-0.61(-1.35%)
Aug 05, 2004	45.71	45.71	44.80	44.81	146,008	-0.80(-1.75%)
Aug 04, 2004	45.42	45.78	45.37	45.61	121,930	+0.04(+0.09%)
Aug 03, 2004	45.82	45.94	45.58	45.58	185,793	-0.44(-0.96%)
Aug 02, 2004	45.66	46.04	45.60	46.02	271,930	+0.14(+0.30%)
Jul 30, 2004	45.64	45.88	45.58	45.88	349,440	+0.23(+0.51%)
Jul 29, 2004	45.74	45.83	45.51	45.64	140,600	+0.21(+0.46%)
Jul 28, 2004	45.37	45.61	44.90	45.44	722,314	-0.02(-0.05%)
Jul 27, 2004	45.05	45.51	45.05	45.46	141,372	+0.50(+1.11%)
Jul 26, 2004	45.29	45.29	44.79	44.96	148,454	-0.24(-0.53%)
Jul 23, 2004	45.40	45.40	45.01	45.20	423,603	-0.40(-0.87%)
Jul 22, 2004	45.35	45.68	45.09	45.60	177,295	+0.28(+0.62%)
Jul 21, 2004	46.40	46.40	45.32	45.32	624,074	-0.81(-1.75%)
Jul 20, 2004	45.83	46.13	45.72	46.13	197,638	+0.40(+0.87%)
Jul 19, 2004	45.82	45.98	45.62	45.73	219,784	-0.09(-0.19%)
Jul 16, 2004	46.21	46.23	45.80	45.82	115,106	-0.11(-0.24%)
Jul 15, 2004	46.19	46.34	45.92	45.92	46,738	-0.30(-0.64%)
Jul 14, 2004	46.10	46.55	46.10	46.22	40,686	-0.13(-0.28%)
Jul 13, 2004	46.29	46.40	46.28	46.35	78,025	+0.01(+0.02%)
Jul 12, 2004	46.17	46.41	46.02	46.34	510,126	+0.05(+0.12%)
Jul 09, 2004	46.24	46.37	46.20	46.29	517,594	+0.09(+0.20%)
Jul 08, 2004	46.41	46.55	46.15	46.20	141,372	-0.30(-0.65%)
Jul 07, 2004	46.45	46.67	46.41	46.50	75,321	+0.02(+0.03%)
Jul 06, 2004	46.67	46.67	46.31	46.48	74,034	-0.30(-0.65%)
Jul 02, 2004	47.03	47.03	46.72	46.79	120,257	-0.14(-0.30%)