Russell 1000 Growth Ishares ETF (NY: IWF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	38.89	38.96	38.62	38.74	551,655	-0.04(-0.11%)
Oct 28, 2004	38.71	38.95	38.57	38.78	1,041,686	+0.03(+0.07%)
Oct 27, 2004	37.96	38.81	37.92	38.76	1,935,050	+0.79(+2.07%)
Oct 26, 2004	37.58	38.02	37.50	37.97	1,494,578	+0.47(+1.24%)
Oct 25, 2004	37.50	37.65	37.34	37.50	355,074	-0.08(-0.20%)
Oct 22, 2004	38.23	38.23	37.58	37.58	166,773	-0.48(-1.27%)
Oct 21, 2004	38.03	38.21	37.80	38.06	171,386	+0.14(+0.36%)
Oct 20, 2004	37.86	37.99	37.61	37.93	128,214	+0.03(+0.09%)
Oct 19, 2004	38.42	38.42	37.86	37.89	871,127	-0.19(-0.51%)
Oct 18, 2004	37.67	38.20	37.65	38.09	220,945	+0.30(+0.81%)
Oct 15, 2004	37.69	38.01	37.59	37.78	253,590	+0.01(+0.02%)
Oct 14, 2004	38.08	38.13	37.67	37.77	248,978	-0.25(-0.67%)
Oct 13, 2004	38.47	38.54	37.94	38.03	291,440	-0.19(-0.51%)
Oct 12, 2004	38.13	38.34	38.02	38.22	200,601	-0.12(-0.31%)
Oct 11, 2004	38.43	38.43	38.27	38.34	745,633	+0.14(+0.38%)
Oct 08, 2004	38.52	38.76	38.17	38.20	450,526	-0.44(-1.14%)
Oct 07, 2004	39.07	39.07	38.64	38.64	286,236	-0.57(-1.47%)
Oct 06, 2004	38.97	39.21	38.85	39.21	859,063	+0.19(+0.50%)
Oct 05, 2004	38.98	39.14	38.87	39.02	343,010	-0.08(-0.19%)
Oct 04, 2004	39.07	39.28	39.03	39.09	248,386	+0.22(+0.57%)
Oct 01, 2004	38.57	38.88	38.38	38.87	1,591,803	+0.66(+1.73%)
Sep 30, 2004	38.34	38.38	38.09	38.21	341,709	-0.14(-0.35%)
Sep 29, 2004	37.86	38.35	37.86	38.35	520,547	+0.36(+0.93%)
Sep 28, 2004	37.79	38.10	37.68	37.99	184,988	+0.19(+0.49%)
Sep 27, 2004	38.09	38.09	37.79	37.81	315,096	-0.28(-0.73%)
Sep 24, 2004	38.27	38.34	38.09	38.09	412,676	-0.15(-0.40%)
Sep 23, 2004	38.27	38.40	38.17	38.24	142,408	-0.10(-0.26%)
Sep 22, 2004	38.79	38.84	38.28	38.34	646,988	-0.58(-1.50%)
Sep 21, 2004	38.78	39.01	38.70	38.92	154,709	+0.19(+0.50%)
Sep 20, 2004	38.62	38.92	38.60	38.73	139,333	-0.19(-0.50%)
Sep 17, 2004	38.72	38.98	38.70	38.92	642,730	+0.21(+0.55%)
Sep 16, 2004	38.89	38.93	38.65	38.71	584,418	-0.01(-0.02%)
Sep 15, 2004	38.92	38.96	38.66	38.72	555,085	-0.34(-0.87%)
Sep 14, 2004	38.87	39.09	38.87	39.06	170,440	+0.12(+0.30%)
Sep 13, 2004	38.84	39.14	38.76	38.94	591,042	+0.12(+0.30%)
Sep 10, 2004	38.35	38.83	38.34	38.82	224,612	+0.36(+0.92%)
Sep 09, 2004	38.58	38.62	38.27	38.47	144,300	+0.07(+0.18%)
Sep 08, 2004	38.49	38.62	38.35	38.40	128,096	-0.19(-0.48%)
Sep 07, 2004	38.74	38.74	38.34	38.59	184,279	+0.20(+0.53%)
Sep 03, 2004	38.43	38.60	38.29	38.38	216,924	-0.22(-0.57%)
Sep 02, 2004	38.19	38.64	38.08	38.60	193,859	+0.46(+1.20%)
Sep 01, 2004	37.91	38.22	37.91	38.15	290,375	+0.23(+0.60%)
Aug 31, 2004	37.99	37.99	37.64	37.92	148,558	+0.08(+0.20%)
Aug 30, 2004	38.28	38.28	37.84	37.84	152,343	-0.49(-1.28%)
Aug 27, 2004	38.11	38.37	38.11	38.33	119,580	+0.25(+0.64%)
Aug 26, 2004	38.05	38.21	38.04	38.09	144,773	-0.08(-0.20%)
Aug 25, 2004	37.92	38.21	37.66	38.16	415,160	+0.35(+0.92%)
Aug 24, 2004	38.09	38.09	37.67	37.82	206,279	+0.02(+0.04%)
Aug 23, 2004	37.88	38.03	37.78	37.80	201,074	-0.09(-0.25%)
Aug 20, 2004	37.67	37.95	37.59	37.89	315,332	+0.26(+0.70%)
Aug 19, 2004	37.66	37.74	37.44	37.63	203,085	-0.22(-0.58%)
Aug 18, 2004	37.24	37.85	37.07	37.85	624,633	+0.61(+1.63%)
Aug 17, 2004	37.33	37.45	37.16	37.24	548,816	+0.27(+0.73%)
Aug 16, 2004	36.76	37.12	36.58	36.97	178,483	+0.47(+1.30%)
Aug 13, 2004	36.51	36.74	36.41	36.50	467,676	-0.08(-0.21%)
Aug 12, 2004	36.78	36.92	36.57	36.57	469,569	-0.37(-1.01%)
Aug 11, 2004	36.83	37.03	36.52	36.95	669,224	-0.15(-0.41%)
Aug 10, 2004	36.66	37.10	36.66	37.10	148,085	+0.49(+1.34%)
Aug 09, 2004	36.81	36.81	36.53	36.61	197,881	+0.00(+0.00%)
Aug 06, 2004	36.79	37.00	36.52	36.61	578,031	-0.59(-1.59%)
Aug 05, 2004	38.05	38.05	37.20	37.20	473,235	-0.70(-1.85%)
Aug 04, 2004	37.62	38.06	37.62	37.90	485,418	-0.03(-0.07%)
Aug 03, 2004	38.33	38.33	37.89	37.93	757,934	-0.41(-1.06%)