S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	32.39	33.15	32.39	32.99	83,845	+0.42(+1.30%)
Jan 30, 2003	33.06	33.19	32.57	32.57	88,139	-0.44(-1.33%)
Jan 29, 2003	32.54	33.20	32.46	33.01	161,883	+0.22(+0.68%)
Jan 28, 2003	32.62	32.95	32.52	32.79	83,593	+0.20(+0.61%)
Jan 27, 2003	32.94	33.11	32.42	32.59	112,636	-0.49(-1.48%)
Jan 24, 2003	33.58	33.67	33.06	33.08	166,429	-0.72(-2.12%)
Jan 23, 2003	33.70	33.95	33.45	33.80	244,466	+0.19(+0.55%)
Jan 22, 2003	33.57	33.85	33.48	33.61	129,809	-0.15(-0.46%)
Jan 21, 2003	34.20	34.35	33.76	33.76	126,273	-0.50(-1.47%)
Jan 17, 2003	34.65	34.65	34.21	34.27	52,277	-0.54(-1.55%)
Jan 16, 2003	34.94	35.28	34.67	34.81	110,110	-0.04(-0.11%)
Jan 15, 2003	34.96	35.00	34.65	34.84	71,976	-0.03(-0.09%)
Jan 14, 2003	34.94	35.12	34.87	34.88	316,695	-0.17(-0.47%)
Jan 13, 2003	35.45	35.45	34.92	35.04	111,878	-0.10(-0.28%)
Jan 10, 2003	34.82	35.34	34.74	35.14	84,350	+0.08(+0.24%)
Jan 09, 2003	34.63	35.16	34.63	35.06	62,126	+0.48(+1.39%)
Jan 08, 2003	34.93	34.96	34.48	34.58	65,914	-0.51(-1.46%)
Jan 07, 2003	35.40	35.40	34.89	35.09	201,785	-0.31(-0.87%)
Jan 06, 2003	34.85	35.53	34.85	35.40	228,555	+0.56(+1.60%)
Jan 03, 2003	34.94	34.98	34.69	34.84	144,457	-0.17(-0.49%)
Jan 02, 2003	34.25	35.01	33.96	35.01	76,774	+0.91(+2.67%)
Dec 31, 2002	33.85	34.25	33.63	34.10	192,188	+0.27(+0.78%)
Dec 30, 2002	33.97	33.97	33.54	33.84	245,476	-0.03(-0.09%)
Dec 27, 2002	34.29	34.33	33.87	33.87	139,658	-0.39(-1.14%)
Dec 26, 2002	34.53	34.74	34.26	34.26	139,153	-0.05(-0.15%)
Dec 24, 2002	34.45	34.46	34.29	34.31	133,597	-0.13(-0.38%)
Dec 23, 2002	34.36	34.49	34.15	34.44	571,768	+0.22(+0.64%)
Dec 20, 2002	34.19	34.36	34.05	34.22	204,311	+0.29(+0.86%)
Dec 19, 2002	34.05	34.46	33.85	33.93	153,801	-0.13(-0.38%)
Dec 18, 2002	34.33	34.33	34.01	34.06	214,918	-0.47(-1.35%)
Dec 17, 2002	34.81	34.88	34.48	34.53	237,900	-0.25(-0.73%)
Dec 16, 2002	34.30	34.79	34.26	34.78	190,168	+0.53(+1.56%)
Dec 13, 2002	34.41	34.50	34.14	34.25	189,158	-0.60(-1.72%)
Dec 12, 2002	34.77	34.91	34.56	34.84	333,868	+0.18(+0.51%)
Dec 11, 2002	34.34	34.73	34.27	34.67	11,130,542	+0.08(+0.24%)
Dec 10, 2002	34.41	34.58	34.14	34.58	183,854	+0.51(+1.50%)
Dec 09, 2002	34.69	34.77	34.05	34.07	3,037,393	-0.74(-2.14%)
Dec 06, 2002	34.45	34.98	34.41	34.82	124,758	+0.04(+0.10%)
Dec 05, 2002	35.00	35.02	34.65	34.78	105,312	-0.19(-0.55%)
Dec 04, 2002	34.77	35.22	34.65	34.98	141,174	-0.21(-0.60%)
Dec 03, 2002	35.44	35.55	35.13	35.19	81,825	-0.47(-1.32%)
Dec 02, 2002	36.19	36.29	35.52	35.66	275,782	+0.02(+0.07%)
Nov 29, 2002	35.89	35.89	35.63	35.63	22,729	-0.04(-0.12%)
Nov 27, 2002	34.96	35.68	34.96	35.68	96,473	+0.91(+2.62%)
Nov 26, 2002	35.29	35.30	34.73	34.77	494,741	-0.71(-2.00%)
Nov 25, 2002	35.40	35.60	34.99	35.47	232,091	+0.12(+0.34%)
Nov 22, 2002	35.08	35.48	35.05	35.36	221,484	+0.09(+0.25%)
Nov 21, 2002	34.65	35.31	34.65	35.27	572,778	+0.86(+2.50%)
Nov 20, 2002	33.66	34.44	33.66	34.41	82,330	+0.72(+2.15%)
Nov 19, 2002	34.04	34.04	33.58	33.68	116,172	-0.37(-1.08%)
Nov 18, 2002	34.55	34.55	34.03	34.05	68,693	-0.22(-0.64%)
Nov 15, 2002	33.80	34.31	33.80	34.27	134,102	+0.26(+0.76%)
Nov 14, 2002	33.66	34.01	33.65	34.01	146,477	+0.93(+2.83%)
Nov 13, 2002	33.12	33.55	32.78	33.08	105,565	-0.07(-0.20%)
Nov 12, 2002	33.08	33.58	32.96	33.15	82,583	+0.28(+0.84%)
Nov 11, 2002	33.37	33.46	32.78	32.87	85,866	-0.63(-1.88%)
Nov 08, 2002	33.93	34.09	33.50	33.50	244,213	-0.44(-1.30%)
Nov 07, 2002	34.58	34.58	33.93	33.94	218,453	-0.92(-2.65%)
Nov 06, 2002	34.57	34.88	34.33	34.86	145,972	+0.41(+1.20%)
Nov 05, 2002	34.29	34.45	34.10	34.45	139,658	+0.07(+0.21%)
Nov 04, 2002	34.74	34.97	34.38	34.38	126,273	+0.15(+0.45%)