Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	64.31	64.53	63.48	63.57	113,848,512	-0.76(-1.19%)
Sep 27, 2007	64.27	64.39	63.96	64.33	79,639,384	+0.36(+0.56%)
Sep 26, 2007	63.93	64.27	63.39	63.97	82,378,864	+0.58(+0.91%)
Sep 25, 2007	63.25	63.59	62.96	63.39	69,178,592	-0.41(-0.65%)
Sep 24, 2007	64.41	64.62	63.61	63.81	109,617,800	-0.49(-0.77%)
Sep 21, 2007	64.55	64.77	64.22	64.30	72,366,600	+0.14(+0.21%)
Sep 20, 2007	64.41	64.76	63.73	64.16	161,742,608	-0.65(-1.00%)
Sep 19, 2007	64.33	65.20	61.36	64.81	144,472,320	+0.87(+1.35%)
Sep 18, 2007	61.43	64.01	61.34	63.95	174,392,960	+2.59(+4.22%)
Sep 17, 2007	61.78	62.04	61.30	61.36	67,257,960	-0.66(-1.06%)
Sep 14, 2007	61.07	62.17	60.98	62.02	77,854,040	+0.31(+0.50%)
Sep 13, 2007	61.96	62.37	61.29	61.71	91,132,752	+0.11(+0.18%)
Sep 12, 2007	61.68	62.07	61.45	61.60	79,065,976	-0.34(-0.55%)
Sep 11, 2007	61.32	61.99	61.18	61.94	106,888,568	+0.97(+1.59%)
Sep 10, 2007	61.63	61.91	60.06	60.97	125,616,616	-0.71(-1.15%)
Sep 07, 2007	61.76	61.89	61.14	61.68	135,949,360	-1.09(-1.73%)
Sep 06, 2007	62.55	63.03	62.11	62.76	81,923,592	+0.02(+0.03%)
Sep 05, 2007	62.94	63.37	62.31	62.75	84,545,112	-0.59(-0.93%)
Sep 04, 2007	62.49	63.79	62.41	63.34	77,255,144	+0.80(+1.28%)
Aug 31, 2007	62.85	63.00	62.19	62.53	59,218,548	+0.56(+0.91%)
Aug 30, 2007	61.64	62.70	61.55	61.97	79,742,344	-0.42(-0.67%)
Aug 29, 2007	61.14	62.39	60.97	62.39	89,030,424	+1.60(+2.63%)
Aug 28, 2007	62.13	62.10	60.68	60.80	108,625,424	-1.64(-2.62%)
Aug 27, 2007	63.03	63.11	62.34	62.43	76,025,928	-0.81(-1.28%)
Aug 24, 2007	62.41	63.30	62.23	63.24	81,510,544	+0.81(+1.30%)
Aug 23, 2007	63.81	63.63	62.19	62.43	132,803,568	-0.81(-1.28%)
Aug 22, 2007	63.04	63.37	62.69	63.24	87,553,280	+0.75(+1.19%)
Aug 21, 2007	62.32	62.81	61.95	62.49	116,737,752	+0.17(+0.28%)
Aug 20, 2007	62.48	62.80	61.53	62.32	159,776,688	+0.05(+0.08%)
Aug 17, 2007	62.67	63.58	60.83	62.27	271,112,992	+1.32(+2.16%)
Aug 16, 2007	58.86	61.10	58.17	60.95	437,774,784	+1.23(+2.06%)
Aug 15, 2007	60.33	61.47	59.36	59.72	183,518,320	-0.88(-1.45%)
Aug 14, 2007	61.92	62.09	60.31	60.60	142,482,592	-1.08(-1.75%)
Aug 13, 2007	63.05	63.50	61.57	61.68	146,678,880	-0.31(-0.50%)
Aug 10, 2007	61.03	63.35	60.70	61.99	336,230,336	+0.29(+0.48%)
Aug 09, 2007	62.46	63.07	61.63	61.70	257,517,232	-1.48(-2.34%)
Aug 08, 2007	61.79	63.61	61.80	63.18	327,906,336	+1.87(+3.04%)
Aug 07, 2007	60.26	61.68	59.96	61.31	225,581,120	+0.93(+1.54%)
Aug 06, 2007	60.06	60.70	58.71	60.38	262,290,048	+0.63(+1.05%)
Aug 03, 2007	60.47	62.05	59.75	59.75	199,363,424	-2.30(-3.70%)
Aug 02, 2007	61.79	62.34	61.39	62.05	133,170,856	+0.48(+0.79%)
Aug 01, 2007	61.06	61.91	60.45	61.57	234,123,856	+0.33(+0.54%)
Jul 31, 2007	62.64	62.86	60.95	61.23	236,313,776	-0.68(-1.10%)
Jul 30, 2007	61.40	62.28	60.80	61.91	187,807,536	+1.06(+1.74%)
Jul 27, 2007	62.22	62.90	60.70	60.86	254,387,072	-1.45(-2.33%)
Jul 26, 2007	62.91	64.22	61.59	62.31	309,345,024	-1.78(-2.78%)
Jul 25, 2007	64.69	64.94	63.40	64.09	206,899,568	-0.24(-0.37%)
Jul 24, 2007	65.20	65.28	63.92	64.33	199,898,912	-1.57(-2.39%)
Jul 23, 2007	66.42	66.59	65.87	65.90	85,277,048	-0.17(-0.26%)
Jul 20, 2007	67.01	67.32	65.59	66.08	193,956,160	-1.10(-1.63%)
Jul 19, 2007	67.31	67.47	67.09	67.17	77,346,792	+0.27(+0.40%)
Jul 18, 2007	66.77	66.97	65.99	66.90	122,240,080	-0.26(-0.39%)
Jul 17, 2007	67.20	67.55	67.08	67.16	71,945,904	+0.07(+0.11%)
Jul 16, 2007	67.42	67.63	66.88	67.09	97,242,184	-0.37(-0.54%)
Jul 13, 2007	67.43	67.66	67.21	67.46	54,317,460	+0.10(+0.14%)
Jul 12, 2007	66.84	67.59	66.74	67.36	90,203,168	+0.79(+1.18%)
Jul 11, 2007	66.05	66.61	65.84	66.58	104,358,768	+0.49(+0.75%)
Jul 10, 2007	67.01	67.41	66.08	66.08	126,873,016	-2.01(-2.95%)
Jul 09, 2007	67.41	68.09	67.05	68.09	70,965,344	+0.75(+1.11%)
Jul 06, 2007	67.12	67.45	66.76	67.35	51,568,412	+0.26(+0.39%)
Jul 05, 2007	66.99	67.24	66.60	67.09	59,593,528	+0.09(+0.13%)
Jul 03, 2007	66.87	67.12	66.74	67.00	43,555,868	+0.29(+0.44%)