Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	46.88	46.96	46.57	46.61	921,260	-0.21(-0.46%)
May 27, 2005	46.57	46.82	46.33	46.82	471,555	+0.34(+0.73%)
May 26, 2005	46.08	46.52	46.06	46.48	566,501	+0.63(+1.38%)
May 25, 2005	46.30	46.30	45.79	45.85	698,394	-0.42(-0.91%)
May 24, 2005	46.25	46.50	46.16	46.27	842,204	-0.22(-0.48%)
May 23, 2005	46.24	46.59	46.17	46.49	939,534	+0.42(+0.90%)
May 20, 2005	46.18	46.21	45.81	46.08	1,099,632	-0.10(-0.22%)
May 19, 2005	46.04	46.31	45.90	46.18	1,341,965	+0.20(+0.44%)
May 18, 2005	45.39	46.09	45.39	45.98	1,752,341	+0.79(+1.75%)
May 17, 2005	44.78	45.22	44.52	45.18	1,267,279	+0.29(+0.66%)
May 16, 2005	44.10	44.89	44.10	44.89	701,572	+0.70(+1.60%)
May 13, 2005	44.64	44.64	43.73	44.18	1,177,497	-0.29(-0.65%)
May 12, 2005	45.41	45.42	44.37	44.47	2,674,396	-0.74(-1.63%)
May 11, 2005	45.31	45.37	44.66	45.21	1,108,770	+0.03(+0.06%)
May 10, 2005	45.45	45.70	45.04	45.18	429,047	-0.49(-1.07%)
May 09, 2005	45.23	45.67	45.05	45.67	733,750	+0.47(+1.05%)
May 06, 2005	45.49	45.49	45.08	45.20	1,357,061	+0.05(+0.10%)
May 05, 2005	45.18	45.46	44.85	45.16	1,500,077	+0.03(+0.07%)
May 04, 2005	44.66	45.23	44.50	45.13	1,509,611	+0.50(+1.12%)
May 03, 2005	44.42	44.78	44.21	44.62	986,809	+0.18(+0.41%)
May 02, 2005	44.08	44.48	43.98	44.44	905,767	+0.48(+1.09%)
Apr 29, 2005	43.85	44.03	43.20	43.96	2,687,506	+0.44(+1.01%)
Apr 28, 2005	44.30	44.33	43.52	43.52	1,086,523	-1.05(-2.35%)
Apr 27, 2005	44.30	44.82	43.96	44.57	1,267,676	+0.06(+0.12%)
Apr 26, 2005	44.97	45.29	44.43	44.52	1,247,813	-0.61(-1.36%)
Apr 25, 2005	44.83	45.13	44.70	45.13	863,656	+0.50(+1.12%)
Apr 22, 2005	45.31	45.31	44.16	44.63	1,546,557	-0.68(-1.50%)
Apr 21, 2005	44.76	45.31	44.43	45.31	1,545,762	+1.01(+2.27%)
Apr 20, 2005	45.10	45.10	44.23	44.30	1,135,386	-0.70(-1.57%)
Apr 19, 2005	44.64	45.04	44.64	45.01	3,651,671	+0.68(+1.53%)
Apr 18, 2005	44.03	44.51	43.70	44.33	1,921,179	+0.33(+0.74%)
Apr 15, 2005	44.73	44.94	43.84	44.00	3,552,751	-0.81(-1.81%)
Apr 14, 2005	45.56	45.69	44.75	44.82	3,010,880	-0.81(-1.77%)
Apr 13, 2005	46.20	46.30	45.49	45.62	757,983	-0.68(-1.47%)
Apr 12, 2005	45.76	46.43	45.38	46.30	1,530,666	+0.45(+0.99%)
Apr 11, 2005	46.17	46.17	45.72	45.85	505,719	-0.21(-0.45%)
Apr 08, 2005	46.79	46.81	46.06	46.06	878,355	-0.75(-1.60%)
Apr 07, 2005	46.42	46.95	46.33	46.81	1,062,289	+0.20(+0.43%)
Apr 06, 2005	46.57	46.92	46.51	46.61	716,668	+0.12(+0.25%)
Apr 05, 2005	46.44	46.59	46.31	46.49	928,808	+0.10(+0.21%)
Apr 04, 2005	46.19	46.53	45.81	46.39	988,795	+0.25(+0.55%)
Apr 01, 2005	46.54	46.87	45.93	46.14	2,098,360	-0.24(-0.52%)
Mar 31, 2005	46.38	46.48	46.14	46.38	1,231,922	+0.00(+0.00%)
Mar 30, 2005	45.81	46.40	45.81	46.38	1,421,418	+0.65(+1.43%)
Mar 29, 2005	46.27	46.69	45.54	45.73	2,056,250	-0.67(-1.45%)
Mar 28, 2005	46.38	46.61	46.28	46.40	910,534	+0.06(+0.12%)
Mar 24, 2005	46.34	46.72	46.27	46.34	1,058,714	-0.06(-0.13%)
Mar 23, 2005	46.74	46.74	46.36	46.40	1,399,171	-0.47(-1.00%)
Mar 22, 2005	47.08	47.71	46.82	46.87	1,589,064	-0.26(-0.56%)
Mar 21, 2005	47.25	47.31	46.90	47.13	757,586	-0.01(-0.01%)
Mar 18, 2005	47.44	47.44	47.02	47.14	1,366,198	-0.24(-0.50%)
Mar 17, 2005	47.29	47.59	47.13	47.38	1,098,043	+0.09(+0.20%)
Mar 16, 2005	47.50	47.56	47.13	47.29	1,721,354	-0.29(-0.61%)
Mar 15, 2005	47.99	48.17	47.45	47.58	665,818	-0.29(-0.60%)
Mar 14, 2005	47.64	47.86	47.47	47.86	614,173	+0.46(+0.97%)
Mar 11, 2005	47.59	47.82	47.26	47.41	1,047,591	-0.07(-0.14%)
Mar 10, 2005	47.66	47.81	47.29	47.47	903,780	-0.21(-0.45%)
Mar 09, 2005	48.02	48.18	47.69	47.69	1,606,544	-0.49(-1.02%)
Mar 08, 2005	48.62	48.73	48.17	48.18	937,151	-0.50(-1.02%)
Mar 07, 2005	48.76	48.96	48.62	48.68	1,191,004	-0.08(-0.15%)
Mar 04, 2005	48.37	48.81	48.21	48.75	1,230,730	+0.67(+1.40%)
Mar 03, 2005	48.05	48.28	47.73	48.08	1,324,088	+0.17(+0.35%)
Mar 02, 2005	47.88	48.34	47.75	47.91	703,161	-0.21(-0.43%)