Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	42.93	43.36	42.87	43.21	1,568,839	+0.21(+0.49%)
Sep 29, 2004	42.72	43.03	42.67	42.99	3,145,625	+0.29(+0.68%)
Sep 28, 2004	42.28	42.76	42.18	42.71	2,925,479	+0.48(+1.13%)
Sep 27, 2004	42.50	42.50	42.12	42.23	1,497,311	-0.35(-0.83%)
Sep 24, 2004	42.71	42.87	42.58	42.58	868,663	-0.19(-0.44%)
Sep 23, 2004	42.80	42.93	42.66	42.77	3,548,564	+0.03(+0.06%)
Sep 22, 2004	43.18	43.18	42.72	42.74	3,530,682	-0.68(-1.56%)
Sep 21, 2004	43.20	43.56	43.20	43.42	609,176	+0.29(+0.68%)
Sep 20, 2004	43.20	43.31	43.02	43.13	1,110,267	-0.15(-0.35%)
Sep 17, 2004	43.45	43.49	43.03	43.28	657,656	-0.12(-0.27%)
Sep 16, 2004	42.99	43.44	42.99	43.40	514,204	+0.58(+1.36%)
Sep 15, 2004	42.97	43.05	42.78	42.82	595,666	-0.27(-0.62%)
Sep 14, 2004	43.18	43.30	42.84	43.09	1,432,141	-0.12(-0.29%)
Sep 13, 2004	43.28	43.50	43.19	43.21	1,084,040	-0.01(-0.02%)
Sep 10, 2004	43.10	43.25	42.72	43.22	988,670	+0.20(+0.46%)
Sep 09, 2004	42.60	43.18	42.60	43.02	1,842,630	+0.39(+0.91%)
Sep 08, 2004	42.82	43.08	42.45	42.63	454,995	-0.19(-0.44%)
Sep 07, 2004	42.68	42.88	42.54	42.82	1,388,430	+0.54(+1.27%)
Sep 03, 2004	42.55	42.73	42.15	42.28	1,746,068	-0.46(-1.08%)
Sep 02, 2004	41.86	42.74	41.86	42.74	1,324,453	+0.77(+1.83%)