S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.55	47.86	47.49	47.69	349,308	+0.19(+0.41%)
Feb 26, 2004	47.17	47.57	46.88	47.50	238,681	+0.42(+0.89%)
Feb 25, 2004	46.85	47.19	46.74	47.08	122,245	+0.27(+0.57%)
Feb 24, 2004	46.72	47.01	46.46	46.81	423,817	-0.02(-0.04%)
Feb 23, 2004	47.51	47.51	46.67	46.83	148,007	-0.47(-1.00%)
Feb 20, 2004	47.67	47.67	47.01	47.31	114,415	-0.17(-0.35%)
Feb 19, 2004	48.43	48.43	47.47	47.47	103,807	-0.63(-1.31%)
Feb 18, 2004	48.37	48.37	47.97	48.10	148,007	-0.16(-0.33%)
Feb 17, 2004	48.13	48.33	48.01	48.26	97,493	+0.46(+0.97%)
Feb 13, 2004	48.25	48.26	47.59	47.80	397,296	-0.23(-0.47%)
Feb 12, 2004	48.05	48.16	47.91	48.02	201,805	-0.05(-0.10%)
Feb 11, 2004	47.65	48.07	47.40	48.07	311,169	+0.44(+0.92%)
Feb 10, 2004	47.36	47.63	47.31	47.63	253,835	+0.30(+0.64%)
Feb 09, 2004	47.12	47.57	47.12	47.33	459,682	+0.15(+0.32%)
Feb 06, 2004	46.52	47.17	46.43	47.17	494,032	+0.92(+1.99%)
Feb 05, 2004	46.32	46.48	46.16	46.25	99,008	+0.22(+0.48%)
Feb 04, 2004	46.48	46.50	46.02	46.03	157,857	-0.65(-1.38%)
Feb 03, 2004	46.68	46.72	46.49	46.68	74,761	+0.04(+0.08%)
Feb 02, 2004	46.69	47.03	46.30	46.64	180,589	+0.14(+0.30%)
Jan 30, 2004	46.42	46.68	46.20	46.50	121,992	-0.04(-0.09%)
Jan 29, 2004	46.92	46.92	46.09	46.54	316,978	-0.26(-0.55%)
Jan 28, 2004	47.71	47.71	46.62	46.80	131,085	-0.60(-1.26%)
Jan 27, 2004	47.75	47.76	47.40	47.40	188,166	-0.43(-0.90%)
Jan 26, 2004	47.37	47.83	47.23	47.83	161,141	+0.35(+0.74%)
Jan 23, 2004	47.52	47.81	47.34	47.48	98,503	-0.01(-0.03%)
Jan 22, 2004	47.74	47.80	47.33	47.49	211,908	-0.04(-0.09%)
Jan 21, 2004	47.21	47.71	47.18	47.53	248,026	-0.02(-0.03%)
Jan 20, 2004	47.19	47.55	47.05	47.55	226,810	+0.42(+0.90%)
Jan 16, 2004	46.88	47.12	46.79	47.12	304,855	+0.27(+0.57%)
Jan 15, 2004	46.72	47.51	46.29	46.86	203,321	+0.14(+0.30%)
Jan 14, 2004	46.48	46.72	46.29	46.72	144,219	+0.36(+0.79%)
Jan 13, 2004	46.62	46.62	46.06	46.35	160,636	-0.32(-0.70%)
Jan 12, 2004	46.52	46.68	46.31	46.68	192,460	+0.32(+0.68%)
Jan 09, 2004	46.16	46.71	46.09	46.36	154,574	-0.01(-0.03%)
Jan 08, 2004	46.32	46.40	46.09	46.37	354,612	+0.01(+0.03%)
Jan 07, 2004	46.12	46.36	45.86	46.36	322,282	+0.22(+0.48%)
Jan 06, 2004	46.05	46.18	45.85	46.14	281,871	+0.09(+0.19%)
Jan 05, 2004	45.92	46.05	45.64	46.05	346,024	+0.38(+0.83%)
Jan 02, 2004	45.63	45.99	45.46	45.67	569,046	+0.12(+0.26%)
Dec 31, 2003	46.03	46.16	45.54	45.56	254,845	-0.39(-0.84%)
Dec 30, 2003	45.91	45.98	45.79	45.94	198,269	-0.06(-0.13%)
Dec 29, 2003	45.55	46.00	45.49	46.00	141,693	+0.55(+1.22%)
Dec 26, 2003	45.43	45.59	45.31	45.45	100,271	+0.08(+0.17%)
Dec 24, 2003	45.39	45.43	45.19	45.37	99,261	+0.10(+0.22%)
Dec 23, 2003	45.29	45.41	45.05	45.27	148,512	+0.00(+0.01%)
Dec 22, 2003	44.90	45.27	44.82	45.27	325,061	+0.33(+0.73%)
Dec 19, 2003	45.06	45.12	44.80	44.94	411,693	-0.08(-0.18%)
Dec 18, 2003	44.52	45.13	44.52	45.02	192,713	+0.59(+1.34%)
Dec 17, 2003	44.15	44.43	44.03	44.43	121,992	+0.11(+0.24%)
Dec 16, 2003	44.38	44.38	43.85	44.32	292,226	+0.04(+0.09%)
Dec 15, 2003	45.26	45.26	44.23	44.28	567,530	-0.69(-1.54%)
Dec 12, 2003	44.89	44.97	44.54	44.97	206,857	+0.13(+0.28%)
Dec 11, 2003	44.17	44.87	44.17	44.85	166,445	+0.76(+1.72%)
Dec 10, 2003	44.37	44.37	43.88	44.09	104,817	-0.25(-0.57%)
Dec 09, 2003	45.01	45.01	44.34	44.34	160,888	-0.66(-1.46%)
Dec 08, 2003	44.98	45.00	44.68	45.00	103,302	+0.25(+0.56%)
Dec 05, 2003	44.82	44.90	44.65	44.75	210,393	-0.33(-0.73%)
Dec 04, 2003	45.30	45.33	44.68	45.08	143,966	-0.13(-0.29%)
Dec 03, 2003	45.81	45.82	45.12	45.21	187,661	-0.44(-0.97%)
Dec 02, 2003	45.63	45.81	45.54	45.65	225,042	-0.06(-0.12%)