Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	48.86	49.09	48.44	48.56	2,147,224	-0.21(-0.43%)
Jun 29, 2005	48.78	48.93	48.59	48.77	995,814	+0.00(+0.00%)
Jun 28, 2005	47.99	48.77	47.94	48.77	1,760,419	+0.97(+2.02%)
Jun 27, 2005	47.63	47.82	47.46	47.80	1,247,680	+0.15(+0.32%)
Jun 24, 2005	47.99	48.07	46.62	47.65	2,347,975	-0.45(-0.93%)
Jun 23, 2005	48.83	48.87	48.02	48.10	1,194,049	-0.71(-1.45%)
Jun 22, 2005	48.86	49.02	48.49	48.81	1,421,815	+0.17(+0.36%)
Jun 21, 2005	48.75	48.86	48.54	48.63	705,544	-0.11(-0.22%)
Jun 20, 2005	48.75	48.92	48.58	48.74	1,725,724	-0.15(-0.31%)
Jun 17, 2005	49.20	49.40	48.88	48.89	619,470	-0.02(-0.05%)
Jun 16, 2005	48.56	49.01	48.47	48.91	887,360	+0.35(+0.73%)
Jun 15, 2005	48.48	48.56	48.00	48.56	702,366	+0.19(+0.39%)
Jun 14, 2005	47.91	48.37	47.73	48.37	522,669	+0.45(+0.95%)
Jun 13, 2005	47.61	47.98	47.48	47.91	715,608	+0.23(+0.49%)
Jun 10, 2005	47.42	47.73	47.42	47.68	595,634	+0.11(+0.22%)
Jun 09, 2005	47.20	47.66	46.91	47.58	751,627	+0.48(+1.01%)
Jun 08, 2005	47.45	47.64	47.10	47.10	3,345,378	-0.29(-0.61%)
Jun 07, 2005	47.49	47.90	47.29	47.39	1,616,476	+0.11(+0.22%)
Jun 06, 2005	46.98	47.34	46.93	47.28	1,605,352	+0.23(+0.50%)
Jun 03, 2005	47.25	47.48	46.92	47.05	2,219,129	-0.27(-0.58%)
Jun 02, 2005	47.32	47.46	47.07	47.32	1,159,620	+0.09(+0.19%)