Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.98	45.15	44.78	45.07	8,623,140	+0.08(+0.18%)
May 27, 2004	45.13	45.37	44.62	44.99	24,935,132	+0.01(+0.03%)
May 26, 2004	44.65	44.98	44.50	44.98	16,231,156	+0.31(+0.68%)
May 25, 2004	43.66	44.84	43.53	44.67	18,848,418	+0.91(+2.09%)
May 24, 2004	43.59	43.85	43.36	43.76	13,602,057	+0.56(+1.30%)
May 21, 2004	42.95	43.36	42.82	43.20	15,137,209	+0.40(+0.94%)
May 20, 2004	42.81	43.12	42.48	42.80	15,616,692	+0.09(+0.20%)
May 19, 2004	43.36	43.85	42.66	42.71	23,660,372	-0.31(-0.71%)
May 18, 2004	42.72	43.04	42.50	43.02	17,592,042	+0.48(+1.13%)
May 17, 2004	42.28	42.83	41.90	42.54	24,823,320	-0.41(-0.95%)
May 14, 2004	43.18	43.60	42.75	42.95	25,254,452	-0.17(-0.39%)
May 13, 2004	43.44	43.82	43.06	43.11	25,748,290	-0.60(-1.37%)
May 12, 2004	43.31	43.72	42.21	43.71	39,135,536	+0.33(+0.76%)
May 11, 2004	42.83	43.52	42.69	43.38	30,547,400	+0.93(+2.18%)
May 10, 2004	42.89	43.19	42.15	42.46	41,743,228	-0.77(-1.77%)
May 07, 2004	44.16	44.94	43.22	43.22	27,099,606	-1.27(-2.85%)
May 06, 2004	44.82	44.82	43.96	44.49	27,860,130	-0.66(-1.46%)
May 05, 2004	45.11	45.43	44.99	45.15	11,388,981	+0.20(+0.44%)
May 04, 2004	44.74	45.63	44.65	44.95	18,498,626	+0.25(+0.56%)