Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	56.17	56.29	56.08	56.11	164,789	-0.09(-0.17%)
Sep 28, 2006	56.21	56.31	56.00	56.21	473,897	-0.01(-0.01%)
Sep 27, 2006	56.16	56.28	56.01	56.21	704,602	+0.05(+0.10%)
Sep 26, 2006	55.72	56.16	55.69	56.16	133,762	+0.23(+0.42%)
Sep 25, 2006	55.69	56.05	55.32	55.93	111,232	+0.43(+0.77%)
Sep 22, 2006	55.66	55.66	55.30	55.50	698,551	-0.16(-0.29%)
Sep 21, 2006	56.03	56.08	55.53	55.66	122,433	-0.29(-0.51%)
Sep 20, 2006	55.89	56.07	55.76	55.95	70,550	+0.33(+0.59%)
Sep 19, 2006	55.74	55.86	55.34	55.62	212,809	-0.09(-0.17%)
Sep 18, 2006	55.78	55.94	55.58	55.72	413,002	+0.04(+0.07%)
Sep 15, 2006	55.90	55.93	55.65	55.68	412,616	+0.05(+0.10%)
Sep 14, 2006	55.57	55.66	55.48	55.62	311,425	-0.05(-0.10%)
Sep 13, 2006	55.34	55.74	55.30	55.68	136,079	+0.25(+0.45%)
Sep 12, 2006	54.93	55.48	54.88	55.43	97,199	+0.57(+1.03%)
Sep 11, 2006	54.47	54.96	54.47	54.86	199,034	+0.08(+0.14%)
Sep 08, 2006	54.68	54.88	54.63	54.78	135,178	+0.19(+0.34%)
Sep 07, 2006	54.69	54.87	54.56	54.60	184,357	-0.24(-0.44%)
Sep 06, 2006	55.26	55.26	54.83	54.84	257,096	-0.60(-1.08%)
Sep 05, 2006	55.37	55.50	55.21	55.44	216,028	+0.14(+0.25%)
Sep 01, 2006	55.16	55.38	55.08	55.30	228,129	+0.25(+0.45%)
Aug 31, 2006	55.12	55.16	54.96	55.05	424,846	+0.06(+0.11%)
Aug 30, 2006	55.11	55.12	54.91	54.99	134,534	-0.02(-0.03%)
Aug 29, 2006	54.80	55.02	54.61	55.00	115,996	+0.13(+0.24%)
Aug 28, 2006	54.49	54.96	54.49	54.87	98,487	+0.25(+0.46%)
Aug 25, 2006	54.46	54.71	54.43	54.62	155,519	+0.02(+0.04%)
Aug 24, 2006	54.59	54.65	54.38	54.60	213,324	+0.09(+0.17%)
Aug 23, 2006	54.70	54.85	54.32	54.50	135,951	-0.20(-0.37%)
Aug 22, 2006	54.64	54.89	54.55	54.71	68,490	+0.00(+0.00%)
Aug 21, 2006	54.81	54.82	54.60	54.71	230,318	-0.17(-0.31%)
Aug 18, 2006	54.72	54.92	54.52	54.88	171,354	+0.18(+0.33%)
Aug 17, 2006	54.53	54.89	54.51	54.70	190,666	+0.13(+0.24%)
Aug 16, 2006	54.41	54.68	54.28	54.57	189,507	+0.38(+0.70%)
Aug 15, 2006	53.79	54.21	53.79	54.19	151,657	+0.75(+1.41%)
Aug 14, 2006	53.69	53.90	53.37	53.43	153,459	+0.09(+0.16%)
Aug 11, 2006	53.43	53.46	53.16	53.35	133,891	-0.24(-0.45%)
Aug 10, 2006	53.25	53.61	53.11	53.59	204,312	+0.27(+0.51%)
Aug 09, 2006	53.95	54.08	53.29	53.32	149,468	-0.23(-0.42%)
Aug 08, 2006	53.91	54.09	53.46	53.54	80,463	-0.21(-0.39%)
Aug 07, 2006	53.79	53.88	53.64	53.75	126,166	-0.19(-0.35%)
Aug 04, 2006	54.38	54.55	53.69	53.94	316,575	-0.02(-0.04%)
Aug 03, 2006	53.46	54.08	53.46	53.96	189,893	+0.17(+0.32%)
Aug 02, 2006	53.73	54.00	53.67	53.79	92,050	+0.27(+0.51%)
Aug 01, 2006	53.51	53.60	53.27	53.52	826,906	-0.22(-0.40%)
Jul 31, 2006	53.81	53.86	53.61	53.74	393,820	-0.09(-0.16%)
Jul 28, 2006	53.36	53.93	53.36	53.82	362,536	+0.64(+1.21%)
Jul 27, 2006	53.67	53.68	53.08	53.18	851,238	-0.20(-0.38%)
Jul 26, 2006	53.32	53.60	53.11	53.38	142,388	-0.01(-0.01%)
Jul 25, 2006	52.97	53.56	52.94	53.39	99,903	+0.31(+0.59%)
Jul 24, 2006	52.41	53.11	52.41	53.08	380,688	+0.91(+1.74%)
Jul 21, 2006	52.78	52.78	52.14	52.17	315,159	-0.40(-0.75%)
Jul 20, 2006	53.21	53.22	52.55	52.56	383,907	-0.50(-0.95%)
Jul 19, 2006	52.28	53.20	52.28	53.07	126,810	+0.92(+1.77%)
Jul 18, 2006	52.24	52.28	51.61	52.14	494,753	+0.12(+0.22%)
Jul 17, 2006	52.12	52.26	51.87	52.03	220,147	-0.12(-0.24%)
Jul 14, 2006	52.31	52.35	51.80	52.15	102,349	-0.16(-0.31%)
Jul 13, 2006	52.82	52.97	52.31	52.31	324,042	-0.76(-1.43%)
Jul 12, 2006	53.60	53.67	53.05	53.08	73,125	-0.58(-1.09%)
Jul 11, 2006	53.38	53.68	53.14	53.66	92,565	+0.12(+0.23%)
Jul 10, 2006	53.69	53.77	53.35	53.53	74,670	+0.07(+0.13%)
Jul 07, 2006	53.63	53.85	53.33	53.46	127,067	-0.32(-0.59%)
Jul 06, 2006	53.74	53.98	53.67	53.78	285,291	+0.19(+0.36%)
Jul 05, 2006	53.81	53.81	53.41	53.59	233,150	-0.41(-0.76%)