Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	66.72	67.06	66.53	66.86	86,899,544	+0.32(+0.48%)
May 30, 2007	65.68	66.58	65.45	66.54	81,083,936	+0.37(+0.56%)
May 29, 2007	65.71	66.22	65.68	66.17	74,801,880	+0.66(+1.01%)
May 25, 2007	65.30	65.68	65.14	65.51	55,517,596	+0.40(+0.61%)
May 24, 2007	65.94	66.35	64.76	65.11	112,793,240	-0.79(-1.20%)
May 23, 2007	66.42	66.78	65.88	65.91	74,786,424	-0.26(-0.40%)
May 22, 2007	65.82	66.42	65.61	66.17	87,700,176	+0.45(+0.69%)
May 21, 2007	64.94	66.09	64.83	65.72	187,475,728	+0.82(+1.26%)
May 18, 2007	64.45	65.15	64.14	64.90	101,443,456	+0.75(+1.18%)
May 17, 2007	64.59	64.64	64.09	64.14	90,396,304	-0.52(-0.80%)
May 16, 2007	64.41	64.72	63.89	64.66	122,826,072	+0.36(+0.56%)
May 15, 2007	64.81	65.34	64.14	64.30	145,156,432	-0.57(-0.88%)
May 14, 2007	65.41	65.58	64.68	64.87	90,936,032	-0.48(-0.73%)
May 11, 2007	64.97	65.47	64.83	65.35	72,097,432	+0.60(+0.93%)
May 10, 2007	65.44	65.45	64.52	64.75	116,467,856	-0.86(-1.31%)
May 09, 2007	65.19	66.09	65.07	65.61	83,241,376	+0.26(+0.40%)
May 08, 2007	65.27	65.61	64.75	65.34	74,717,048	-0.24(-0.36%)
May 07, 2007	65.68	65.91	65.49	65.58	50,904,984	-0.22(-0.34%)
May 04, 2007	65.53	65.80	65.23	65.80	60,374,352	+0.46(+0.70%)
May 03, 2007	65.43	65.57	65.09	65.34	72,396,488	+0.11(+0.17%)
May 02, 2007	64.37	65.46	64.26	65.23	62,794,736	+0.80(+1.24%)
May 01, 2007	64.31	64.45	63.63	64.43	114,049,152	+0.32(+0.50%)
Apr 30, 2007	65.49	65.53	64.10	64.11	108,936,520	-1.38(-2.11%)
Apr 27, 2007	65.52	65.62	65.13	65.49	71,482,048	-0.55(-0.83%)
Apr 26, 2007	65.47	66.04	65.09	66.04	59,670,080	+0.51(+0.78%)
Apr 25, 2007	65.64	65.85	65.09	65.53	65,526,616	+0.19(+0.29%)
Apr 24, 2007	65.33	65.39	64.61	65.34	71,330,576	+0.06(+0.10%)
Apr 23, 2007	65.28	65.52	65.02	65.28	43,898,652	-0.08(-0.12%)
Apr 20, 2007	65.08	65.41	64.92	65.36	86,520,264	+0.75(+1.17%)
Apr 19, 2007	64.43	64.98	64.16	64.60	87,324,936	-0.33(-0.51%)
Apr 18, 2007	65.04	65.29	64.84	64.94	61,721,488	-0.38(-0.58%)
Apr 17, 2007	65.60	65.61	65.07	65.32	71,198,680	-0.15(-0.23%)
Apr 16, 2007	64.96	65.57	64.95	65.47	55,616,348	+0.83(+1.29%)
Apr 13, 2007	64.28	64.64	63.95	64.64	39,640,604	+0.44(+0.69%)
Apr 12, 2007	63.60	64.26	63.26	64.19	59,362,344	+0.43(+0.67%)
Apr 11, 2007	64.22	64.24	63.37	63.76	76,844,584	-0.40(-0.62%)
Apr 10, 2007	63.92	64.37	63.83	64.16	61,105,028	+0.18(+0.29%)
Apr 09, 2007	64.14	64.18	63.78	63.98	48,541,616	+0.10(+0.16%)
Apr 05, 2007	63.88	64.17	63.80	63.87	31,064,330	-0.10(-0.16%)
Apr 04, 2007	63.91	63.99	63.52	63.98	45,038,436	+0.03(+0.05%)
Apr 03, 2007	63.58	64.14	63.52	63.95	55,928,404	+0.62(+0.98%)
Apr 02, 2007	63.22	63.34	62.85	63.33	46,032,844	+0.19(+0.30%)
Mar 30, 2007	63.02	63.57	62.52	63.14	68,414,920	+0.26(+0.42%)
Mar 29, 2007	63.28	63.33	62.33	62.87	62,760,572	-0.03(-0.05%)
Mar 28, 2007	62.91	63.13	62.42	62.91	85,561,192	-0.33(-0.51%)
Mar 27, 2007	63.53	63.58	63.01	63.23	51,296,732	-0.31(-0.49%)
Mar 26, 2007	63.78	63.91	63.11	63.54	59,086,060	-0.17(-0.27%)
Mar 23, 2007	63.71	63.86	63.56	63.72	46,848,496	-0.02(-0.04%)
Mar 22, 2007	63.97	64.00	63.45	63.74	51,558,900	-0.06(-0.09%)
Mar 21, 2007	62.70	64.41	62.52	63.79	97,778,008	+1.19(+1.90%)
Mar 20, 2007	62.09	62.65	61.90	62.60	58,420,984	+0.47(+0.75%)
Mar 19, 2007	61.80	62.32	61.79	62.14	71,431,392	+0.70(+1.14%)
Mar 16, 2007	61.79	61.98	60.78	61.44	96,991,576	-0.34(-0.55%)
Mar 15, 2007	61.24	61.87	61.24	61.78	105,826,160	+0.44(+0.71%)
Mar 14, 2007	60.67	61.36	59.98	61.34	162,511,056	+0.68(+1.13%)
Mar 13, 2007	62.25	61.98	60.55	60.66	121,383,280	-1.60(-2.56%)
Mar 12, 2007	61.82	62.34	61.74	62.25	45,277,232	+0.11(+0.18%)
Mar 09, 2007	62.08	62.16	61.48	62.14	87,058,880	+0.49(+0.80%)
Mar 08, 2007	61.72	62.08	61.20	61.65	96,810,040	+0.53(+0.87%)
Mar 07, 2007	61.38	61.63	60.98	61.12	69,761,176	-0.08(-0.13%)
Mar 06, 2007	60.55	61.71	60.50	61.20	118,431,248	+1.51(+2.53%)
Mar 05, 2007	60.42	61.37	59.67	59.69	153,906,672	-1.29(-2.12%)
Mar 02, 2007	62.08	62.24	60.94	60.98	121,243,480	-1.29(-2.08%)