Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	41.49	41.72	41.40	41.72	1,125,038	+0.30(+0.72%)
Jun 29, 2004	41.23	41.60	41.23	41.42	991,223	+0.24(+0.58%)
Jun 28, 2004	41.26	41.46	41.10	41.18	544,759	-0.00(-0.01%)
Jun 25, 2004	40.70	41.19	40.70	41.19	560,454	+0.27(+0.65%)
Jun 24, 2004	41.09	41.23	40.87	40.92	614,971	-0.12(-0.30%)
Jun 23, 2004	40.40	41.13	40.36	41.04	360,144	+0.61(+1.50%)
Jun 22, 2004	40.27	40.49	39.90	40.43	892,101	+0.20(+0.49%)
Jun 21, 2004	40.33	40.53	40.16	40.24	453,484	-0.03(-0.08%)
Jun 18, 2004	40.12	40.43	40.07	40.27	925,554	+0.13(+0.31%)
Jun 17, 2004	40.10	40.31	39.82	40.14	248,631	+0.00(+0.00%)
Jun 16, 2004	40.00	40.17	39.90	40.14	421,682	+0.15(+0.36%)
Jun 15, 2004	39.61	40.17	39.55	40.00	507,589	+0.67(+1.71%)
Jun 14, 2004	39.94	40.05	39.28	39.33	454,723	-0.81(-2.01%)
Jun 10, 2004	40.15	40.24	39.99	40.13	434,899	+0.16(+0.40%)
Jun 09, 2004	40.53	40.66	39.95	39.97	670,727	-0.60(-1.49%)
Jun 08, 2004	40.47	40.61	40.43	40.58	1,477,749	+0.02(+0.04%)
Jun 07, 2004	40.05	40.61	39.88	40.56	490,242	+0.77(+1.94%)
Jun 04, 2004	39.76	40.05	39.57	39.79	312,648	+0.41(+1.04%)
Jun 03, 2004	39.95	39.95	39.38	39.38	1,544,243	-0.77(-1.93%)
Jun 02, 2004	40.27	40.30	39.92	40.16	424,161	+0.01(+0.03%)
Jun 01, 2004	39.74	40.14	39.65	40.14	643,469	+0.30(+0.75%)
May 28, 2004	39.73	40.04	39.65	39.84	377,490	+0.13(+0.34%)
May 27, 2004	39.74	40.05	39.49	39.71	1,785,854	+0.01(+0.04%)
May 26, 2004	39.50	39.70	39.27	39.70	935,467	+0.18(+0.46%)
May 25, 2004	38.68	39.62	38.62	39.51	1,229,117	+0.80(+2.06%)
May 24, 2004	38.68	38.76	38.36	38.72	664,945	+0.50(+1.31%)
May 21, 2004	37.93	38.34	37.91	38.22	838,409	+0.37(+0.97%)
May 20, 2004	37.89	38.01	37.65	37.85	555,911	+0.11(+0.30%)
May 19, 2004	38.33	38.69	37.68	37.74	636,448	-0.23(-0.62%)
May 18, 2004	37.55	37.99	37.55	37.97	386,990	+0.44(+1.18%)
May 17, 2004	37.23	37.83	37.11	37.53	731,027	-0.40(-1.06%)
May 14, 2004	38.01	38.43	37.71	37.93	538,151	-0.08(-0.22%)
May 13, 2004	38.29	38.49	37.95	38.01	1,295,611	-0.39(-1.01%)
May 12, 2004	38.17	38.40	37.31	38.40	1,107,279	+0.17(+0.44%)
May 11, 2004	37.69	38.28	37.68	38.23	1,308,415	+0.77(+2.06%)
May 10, 2004	37.95	38.08	37.20	37.46	2,081,569	-0.73(-1.91%)
May 07, 2004	39.03	39.53	38.19	38.19	1,597,108	-1.11(-2.83%)
May 06, 2004	39.54	39.60	38.82	39.30	1,654,104	-0.48(-1.21%)
May 05, 2004	39.90	40.12	39.78	39.78	803,717	+0.00(+0.00%)
May 04, 2004	39.56	40.37	39.55	39.78	2,555,704	+0.17(+0.43%)
May 03, 2004	39.22	39.76	39.17	39.61	1,651,213	+0.43(+1.11%)
Apr 30, 2004	39.85	39.90	39.18	39.18	3,432,524	-0.47(-1.19%)
Apr 29, 2004	40.43	40.59	39.45	39.65	1,155,188	-0.62(-1.53%)
Apr 28, 2004	41.14	41.14	40.27	40.27	564,584	-0.96(-2.34%)
Apr 27, 2004	41.20	41.50	41.00	41.23	1,145,276	+0.13(+0.31%)
Apr 26, 2004	41.31	41.52	40.94	41.10	443,985	-0.11(-0.28%)
Apr 23, 2004	41.55	41.55	40.89	41.21	472,070	-0.23(-0.55%)
Apr 22, 2004	40.70	41.67	40.70	41.44	671,966	+0.64(+1.58%)
Apr 21, 2004	40.31	40.80	40.01	40.80	1,047,805	+0.49(+1.21%)
Apr 20, 2004	41.09	41.46	40.12	40.31	1,276,613	-0.72(-1.76%)
Apr 19, 2004	40.79	41.15	40.51	41.04	980,072	+0.19(+0.46%)
Apr 16, 2004	40.63	41.07	40.34	40.85	621,579	+0.38(+0.95%)
Apr 15, 2004	40.53	40.80	40.21	40.46	816,933	-0.10(-0.26%)
Apr 14, 2004	40.57	40.87	40.14	40.57	2,265,771	-0.13(-0.33%)
Apr 13, 2004	41.74	41.83	40.61	40.70	1,593,804	-0.92(-2.22%)
Apr 12, 2004	41.72	42.00	41.54	41.63	1,314,610	-0.03(-0.08%)
Apr 08, 2004	42.15	42.24	41.65	41.66	1,047,392	-0.33(-0.79%)
Apr 07, 2004	41.75	42.16	41.50	41.99	879,297	+0.11(+0.27%)
Apr 06, 2004	42.13	42.13	41.72	41.88	900,361	-0.39(-0.92%)
Apr 05, 2004	42.34	42.37	41.97	42.26	1,123,386	+0.01(+0.03%)
Apr 02, 2004	42.48	42.51	42.11	42.25	1,363,758	+0.46(+1.09%)