Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.31	41.62	41.22	41.42	363,101	+0.14(+0.34%)
May 27, 2004	41.32	41.64	41.05	41.28	1,717,779	+0.02(+0.04%)
May 26, 2004	41.07	41.28	40.83	41.27	899,808	+0.19(+0.46%)
May 25, 2004	40.21	41.19	40.15	41.08	1,182,264	+0.83(+2.06%)
May 24, 2004	40.21	40.30	39.89	40.25	639,598	+0.52(+1.31%)
May 21, 2004	39.43	39.85	39.41	39.73	806,450	+0.38(+0.97%)
May 20, 2004	39.39	39.52	39.14	39.35	534,720	+0.12(+0.30%)
May 19, 2004	39.85	40.22	39.18	39.23	612,187	-0.24(-0.62%)
May 18, 2004	39.04	39.49	39.04	39.47	372,238	+0.46(+1.18%)
May 17, 2004	38.70	39.33	38.58	39.01	703,161	-0.42(-1.06%)
May 14, 2004	39.52	39.95	39.20	39.43	517,637	-0.09(-0.22%)
May 13, 2004	39.81	40.02	39.45	39.52	1,246,224	-0.40(-1.01%)
May 12, 2004	39.69	39.92	38.79	39.92	1,065,070	+0.18(+0.44%)
May 11, 2004	39.18	39.80	39.18	39.75	1,258,539	+0.80(+2.06%)
May 10, 2004	39.45	39.59	38.68	38.94	2,002,221	-0.76(-1.91%)
May 07, 2004	40.58	41.09	39.70	39.70	1,536,228	-1.16(-2.83%)
May 06, 2004	41.11	41.17	40.36	40.86	1,591,051	-0.50(-1.21%)
May 05, 2004	41.48	41.71	41.36	41.36	773,080	+0.00(+0.00%)
May 04, 2004	41.13	41.97	41.12	41.36	2,458,283	+0.18(+0.43%)
May 03, 2004	40.78	41.34	40.72	41.18	1,588,270	+0.45(+1.11%)
Apr 30, 2004	41.43	41.49	40.73	40.73	3,301,679	-0.49(-1.19%)
Apr 29, 2004	42.04	42.20	41.01	41.22	1,111,153	-0.64(-1.53%)
Apr 28, 2004	42.77	42.77	41.86	41.86	543,062	-1.00(-2.34%)
Apr 27, 2004	42.83	43.14	42.63	42.86	1,101,619	+0.13(+0.31%)
Apr 26, 2004	42.94	43.17	42.56	42.73	427,061	-0.12(-0.28%)
Apr 23, 2004	43.20	43.20	42.51	42.85	454,075	-0.24(-0.55%)
Apr 22, 2004	42.31	43.32	42.31	43.08	646,352	+0.67(+1.58%)
Apr 21, 2004	41.91	42.41	41.60	42.41	1,007,864	+0.51(+1.21%)
Apr 20, 2004	42.72	43.11	41.72	41.91	1,227,949	-0.75(-1.76%)
Apr 19, 2004	42.40	42.78	42.12	42.66	942,712	+0.20(+0.46%)
Apr 16, 2004	42.24	42.70	41.94	42.47	597,885	+0.40(+0.95%)
Apr 15, 2004	42.14	42.41	41.80	42.07	785,792	-0.11(-0.26%)
Apr 14, 2004	42.18	42.49	41.74	42.18	2,179,402	-0.14(-0.33%)
Apr 13, 2004	43.40	43.48	42.22	42.31	1,533,050	-0.96(-2.22%)
Apr 12, 2004	43.37	43.66	43.18	43.28	1,264,498	-0.03(-0.08%)
Apr 08, 2004	43.82	43.91	43.30	43.31	1,007,467	-0.34(-0.79%)
Apr 07, 2004	43.41	43.83	43.14	43.65	845,779	+0.12(+0.27%)
Apr 06, 2004	43.80	43.80	43.37	43.53	866,040	-0.40(-0.92%)
Apr 05, 2004	44.01	44.05	43.64	43.94	1,080,564	+0.01(+0.03%)
Apr 02, 2004	44.16	44.20	43.78	43.93	1,311,773	+0.48(+1.09%)
Apr 01, 2004	43.04	43.54	43.04	43.45	532,336	+0.37(+0.85%)
Mar 31, 2004	42.98	43.17	42.69	43.08	1,004,686	+0.10(+0.23%)
Mar 30, 2004	42.55	42.98	42.54	42.98	549,816	+0.49(+1.16%)
Mar 29, 2004	42.05	42.54	42.04	42.49	729,380	+0.70(+1.69%)
Mar 26, 2004	41.68	42.02	41.57	41.79	566,501	-0.05(-0.12%)
Mar 25, 2004	41.28	41.85	41.16	41.84	587,556	+0.78(+1.90%)
Mar 24, 2004	41.28	41.39	40.90	41.06	783,011	-0.29(-0.70%)
Mar 23, 2004	41.24	41.60	41.08	41.35	696,010	+0.24(+0.59%)
Mar 22, 2004	41.51	41.60	40.99	41.10	988,795	-0.61(-1.45%)
Mar 19, 2004	42.05	42.19	41.58	41.71	1,006,275	-0.24(-0.57%)
Mar 18, 2004	42.19	42.25	41.59	41.95	1,170,743	-0.25(-0.60%)
Mar 17, 2004	41.81	42.36	41.70	42.20	1,065,070	+0.58(+1.39%)
Mar 16, 2004	41.79	41.97	41.21	41.62	1,646,668	+0.10(+0.24%)
Mar 15, 2004	42.39	42.40	41.46	41.52	834,656	-1.11(-2.60%)
Mar 12, 2004	41.75	42.64	41.62	42.63	1,687,189	+1.17(+2.82%)
Mar 11, 2004	41.82	42.51	41.46	41.46	904,575	-0.44(-1.05%)
Mar 10, 2004	42.92	43.11	41.90	41.90	548,624	-1.01(-2.35%)
Mar 09, 2004	43.11	43.28	42.75	42.91	585,967	-0.23(-0.53%)
Mar 08, 2004	43.70	43.84	43.13	43.13	584,775	-0.41(-0.95%)
Mar 05, 2004	43.31	43.87	43.23	43.55	620,927	-0.01(-0.02%)
Mar 04, 2004	43.08	43.56	42.87	43.56	603,050	+0.48(+1.10%)
Mar 03, 2004	42.94	43.22	42.61	43.08	930,794	+0.04(+0.08%)
Mar 02, 2004	43.17	43.38	42.97	43.04	728,983	-0.21(-0.49%)