Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	49.05	49.44	48.90	49.34	28,726,926	+0.57(+1.17%)
Jan 28, 2005	48.96	48.96	48.20	48.76	27,888,586	-0.04(-0.08%)
Jan 27, 2005	48.60	49.13	48.51	48.80	26,446,864	+0.14(+0.29%)
Jan 26, 2005	48.22	48.80	48.10	48.66	23,109,118	+0.64(+1.33%)
Jan 25, 2005	48.11	48.52	47.83	48.02	27,775,768	+0.12(+0.26%)
Jan 24, 2005	48.41	48.64	47.72	47.90	23,359,436	-0.37(-0.77%)
Jan 21, 2005	48.47	48.83	48.11	48.27	28,091,562	-0.11(-0.23%)
Jan 20, 2005	48.50	48.83	48.30	48.38	37,364,924	-0.29(-0.60%)
Jan 19, 2005	49.35	49.54	48.67	48.67	25,428,970	-0.71(-1.43%)
Jan 18, 2005	48.68	49.56	48.61	49.38	21,149,382	+0.58(+1.19%)
Jan 14, 2005	48.48	48.88	48.38	48.80	17,050,104	+0.46(+0.95%)
Jan 13, 2005	48.56	48.79	48.11	48.34	23,848,992	-0.15(-0.30%)
Jan 12, 2005	48.36	48.64	47.75	48.49	31,218,274	+0.20(+0.41%)
Jan 11, 2005	48.64	48.67	48.15	48.29	29,387,726	-0.60(-1.22%)
Jan 10, 2005	48.45	49.32	48.41	48.88	29,529,506	+0.49(+1.02%)
Jan 07, 2005	49.05	49.20	48.36	48.39	26,323,972	-0.54(-1.11%)
Jan 06, 2005	48.98	49.40	48.62	48.93	29,301,854	+0.26(+0.53%)
Jan 05, 2005	49.61	49.75	48.68	48.68	37,695,324	-0.99(-2.00%)
Jan 04, 2005	50.86	50.90	49.58	49.67	34,567,100	-1.09(-2.14%)
Jan 03, 2005	51.70	51.79	50.49	50.76	20,268,736	-0.67(-1.30%)
Dec 31, 2004	51.57	51.88	51.37	51.42	18,988,938	-0.03(-0.06%)
Dec 30, 2004	51.72	51.78	51.46	51.46	10,068,640	-0.18(-0.35%)
Dec 29, 2004	51.58	51.78	51.47	51.64	11,663,979	-0.00(-0.01%)
Dec 28, 2004	51.01	51.70	51.01	51.64	11,313,684	+0.67(+1.32%)
Dec 27, 2004	51.62	51.62	50.69	50.97	13,015,799	-0.33(-0.64%)
Dec 23, 2004	51.28	51.50	51.25	51.30	10,532,762	-0.03(-0.06%)
Dec 22, 2004	51.26	51.56	51.18	51.33	9,184,719	+0.10(+0.19%)
Dec 21, 2004	50.81	51.25	50.67	51.23	11,515,148	+0.54(+1.06%)
Dec 20, 2004	50.89	51.20	50.44	50.69	15,099,183	-0.06(-0.12%)
Dec 17, 2004	50.81	51.05	50.57	50.75	24,287,680	-0.21(-0.41%)
Dec 16, 2004	51.36	51.40	50.69	50.96	17,359,854	-0.40(-0.78%)
Dec 15, 2004	50.95	51.42	50.91	51.36	13,313,209	+0.42(+0.83%)
Dec 14, 2004	50.61	51.08	50.59	50.94	14,205,440	+0.27(+0.54%)
Dec 13, 2004	50.37	50.66	50.01	50.66	14,053,839	+0.55(+1.09%)
Dec 10, 2004	49.64	50.27	49.57	50.11	13,353,502	+0.38(+0.77%)
Dec 09, 2004	49.78	50.01	49.20	49.73	23,618,568	-0.38(-0.76%)
Dec 08, 2004	49.64	50.11	49.48	50.11	14,627,506	+0.55(+1.11%)
Dec 07, 2004	50.62	50.72	49.52	49.56	16,643,652	-0.89(-1.76%)
Dec 06, 2004	50.82	50.89	50.37	50.45	7,875,458	-0.24(-0.47%)
Dec 03, 2004	50.79	51.15	50.69	50.69	16,764,026	-0.10(-0.19%)
Dec 02, 2004	50.83	51.15	50.65	50.78	16,225,615	-0.07(-0.14%)
Dec 01, 2004	50.36	51.09	50.30	50.85	24,077,654	+0.47(+0.93%)
Nov 30, 2004	50.22	50.42	50.08	50.38	18,229,170	+0.37(+0.74%)
Nov 29, 2004	50.20	50.46	49.62	50.01	21,819,248	+0.18(+0.36%)
Nov 26, 2004	49.89	50.19	49.84	49.84	7,777,245	+0.03(+0.06%)
Nov 24, 2004	49.56	49.99	49.50	49.80	14,365,100	+0.30(+0.60%)
Nov 23, 2004	49.21	49.54	48.76	49.51	27,524,190	+0.31(+0.62%)
Nov 22, 2004	48.51	49.26	48.49	49.20	17,540,164	+0.52(+1.06%)
Nov 19, 2004	49.19	49.22	48.49	48.68	14,412,444	-0.52(-1.07%)
Nov 18, 2004	49.30	49.39	48.95	49.21	15,784,914	-0.08(-0.15%)
Nov 17, 2004	49.26	49.77	49.08	49.28	18,874,608	+0.26(+0.53%)
Nov 16, 2004	49.26	49.35	48.86	49.02	14,742,089	-0.44(-0.88%)
Nov 15, 2004	49.20	49.46	48.98	49.46	11,825,905	+0.28(+0.57%)
Nov 12, 2004	48.73	49.26	48.58	49.18	15,919,391	+0.50(+1.02%)
Nov 11, 2004	48.29	48.83	48.25	48.68	10,890,359	+0.48(+0.99%)
Nov 10, 2004	47.95	48.50	47.89	48.21	14,148,023	+0.35(+0.72%)
Nov 09, 2004	47.71	48.11	47.65	47.86	8,321,448	+0.17(+0.36%)
Nov 08, 2004	47.84	48.00	47.56	47.69	6,841,195	-0.17(-0.35%)
Nov 05, 2004	47.81	48.15	47.51	47.86	13,418,222	+0.21(+0.45%)
Nov 04, 2004	47.08	47.68	46.79	47.64	15,806,823	+0.58(+1.22%)
Nov 03, 2004	47.02	47.29	46.75	47.07	23,806,686	+0.75(+1.61%)
Nov 02, 2004	46.57	46.88	46.12	46.32	16,365,129	-0.18(-0.39%)