Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	59.15	59.40	58.88	59.29	52,431,644	+0.21(+0.35%)
May 29, 2008	58.37	59.57	58.34	59.09	87,967,792	+0.60(+1.02%)
May 28, 2008	58.47	58.57	57.90	58.49	68,493,024	+0.27(+0.46%)
May 27, 2008	57.47	58.30	57.45	58.22	78,501,984	+0.88(+1.54%)
May 26, 2008	57.85	58.12	56.96	57.34	0	+0.00(+0.00%)
May 23, 2008	57.85	58.12	56.96	57.34	81,225,680	-0.76(-1.31%)
May 22, 2008	57.80	58.41	57.72	58.10	75,605,024	+0.41(+0.72%)
May 21, 2008	58.46	58.94	57.37	57.69	125,969,856	-0.83(-1.42%)
May 20, 2008	58.32	58.55	57.81	58.52	103,404,024	-0.21(-0.37%)
May 19, 2008	58.78	59.35	58.34	58.74	129,416,896	+0.02(+0.03%)
May 16, 2008	59.13	59.17	58.04	58.72	80,913,264	+0.32(+0.54%)
May 15, 2008	58.34	58.99	58.05	58.40	58,670,288	+0.12(+0.20%)
May 14, 2008	58.48	59.04	57.65	58.28	76,391,600	-0.07(-0.12%)
May 13, 2008	58.20	58.47	57.74	58.36	65,900,160	+0.33(+0.57%)
May 12, 2008	57.13	58.18	57.02	58.02	62,018,776	+1.25(+2.20%)
May 09, 2008	56.53	57.27	56.41	56.78	65,125,076	-0.17(-0.29%)
May 08, 2008	56.95	57.15	56.53	56.94	76,118,600	+0.12(+0.21%)
May 07, 2008	57.89	58.14	56.65	56.82	72,326,056	-1.03(-1.78%)
May 06, 2008	57.06	58.02	56.91	57.86	76,168,832	+0.47(+0.82%)
May 05, 2008	57.42	57.73	57.08	57.39	50,249,828	-0.20(-0.34%)
May 02, 2008	58.29	58.36	57.36	57.59	74,096,184	-0.18(-0.32%)
May 01, 2008	56.74	57.86	56.56	57.77	69,671,656	+1.07(+1.89%)
Apr 30, 2008	57.15	57.70	56.46	56.70	78,477,888	-0.27(-0.47%)
Apr 29, 2008	57.34	57.47	56.61	56.97	51,558,220	-0.51(-0.88%)
Apr 28, 2008	57.12	57.73	56.85	57.47	44,669,980	+0.38(+0.67%)
Apr 25, 2008	57.02	57.39	56.23	57.09	70,840,216	+0.53(+0.94%)
Apr 24, 2008	55.98	57.12	55.30	56.56	104,793,008	+0.64(+1.15%)
Apr 23, 2008	56.01	56.39	55.50	55.92	60,520,428	-0.06(-0.11%)
Apr 22, 2008	56.52	56.86	55.20	55.98	102,447,744	-0.94(-1.65%)
Apr 21, 2008	56.66	57.04	56.56	56.92	50,400,508	+0.01(+0.01%)
Apr 18, 2008	57.18	57.39	56.75	56.91	89,081,928	+0.60(+1.06%)
Apr 17, 2008	56.25	56.49	55.70	56.31	61,476,512	-0.22(-0.39%)
Apr 16, 2008	55.33	56.60	55.33	56.54	91,136,688	+1.74(+3.17%)
Apr 15, 2008	54.69	54.85	54.21	54.80	57,854,712	+0.38(+0.70%)
Apr 14, 2008	54.50	55.00	54.18	54.42	72,744,392	-0.17(-0.31%)
Apr 11, 2008	55.35	55.41	54.33	54.58	100,171,120	-1.37(-2.46%)
Apr 10, 2008	55.34	56.29	55.13	55.96	70,606,672	+0.52(+0.95%)
Apr 09, 2008	56.45	56.66	55.15	55.43	90,388,256	-0.96(-1.70%)
Apr 08, 2008	55.97	56.60	55.88	56.39	62,427,584	+0.05(+0.08%)
Apr 07, 2008	56.90	57.06	56.20	56.35	50,730,620	-0.16(-0.28%)
Apr 04, 2008	56.52	57.08	56.09	56.51	77,495,608	+0.01(+0.01%)
Apr 03, 2008	55.93	56.75	55.86	56.50	72,075,024	+0.15(+0.27%)
Apr 02, 2008	56.22	56.79	55.88	56.35	74,232,208	+0.14(+0.24%)
Apr 01, 2008	55.16	56.24	54.90	56.21	83,027,176	+1.99(+3.66%)
Mar 31, 2008	54.16	54.96	53.85	54.23	80,933,888	+0.08(+0.15%)
Mar 28, 2008	54.87	55.12	53.97	54.15	61,540,408	-0.71(-1.30%)
Mar 27, 2008	55.65	55.79	54.77	54.86	80,503,944	-0.44(-0.79%)
Mar 26, 2008	55.53	55.80	55.06	55.30	79,408,504	-0.46(-0.83%)
Mar 25, 2008	55.54	55.93	55.01	55.76	89,758,384	+0.18(+0.33%)
Mar 24, 2008	54.13	55.86	53.96	55.58	114,302,136	+1.99(+3.72%)
Mar 21, 2008	52.77	54.08	52.72	53.58	130,126,264	+0.00(+0.00%)
Mar 20, 2008	52.77	54.08	52.72	53.58	128,866,536	+0.94(+1.78%)
Mar 19, 2008	54.46	54.73	52.61	52.65	167,416,304	-1.39(-2.57%)
Mar 18, 2008	52.89	54.14	51.86	54.04	202,753,072	+2.37(+4.60%)
Mar 17, 2008	51.00	52.36	51.00	51.66	159,932,272	-0.86(-1.63%)
Mar 14, 2008	54.66	54.66	51.89	52.52	222,900,256	-1.38(-2.56%)
Mar 13, 2008	52.31	53.98	51.77	53.90	155,536,416	+1.08(+2.04%)
Mar 12, 2008	53.36	54.03	52.80	52.82	116,584,536	-0.62(-1.16%)
Mar 11, 2008	52.78	53.44	51.00	53.44	148,134,560	+2.22(+4.34%)
Mar 10, 2008	52.42	52.46	50.90	51.22	104,195,112	-1.16(-2.21%)
Mar 07, 2008	51.90	53.07	51.77	52.38	149,946,832	-0.17(-0.32%)
Mar 06, 2008	53.92	54.14	52.35	52.54	131,953,968	-1.81(-3.33%)
Mar 05, 2008	54.16	54.55	53.54	54.35	116,920,440	+0.52(+0.96%)
Mar 04, 2008	53.65	54.34	53.03	53.84	114,000,504	-0.32(-0.59%)