Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	41.42	41.47	40.72	40.72	3,302,589	-0.49(-1.19%)
Apr 29, 2004	42.03	42.19	41.00	41.21	1,111,459	-0.64(-1.53%)
Apr 28, 2004	42.76	42.76	41.85	41.85	543,212	-1.00(-2.34%)
Apr 27, 2004	42.82	43.13	42.62	42.85	1,101,922	+0.13(+0.31%)
Apr 26, 2004	42.93	43.16	42.55	42.72	427,178	-0.12(-0.28%)
Apr 23, 2004	43.18	43.18	42.50	42.84	454,200	-0.24(-0.55%)
Apr 22, 2004	42.30	43.31	42.30	43.07	646,530	+0.67(+1.58%)
Apr 21, 2004	41.90	42.40	41.59	42.40	1,008,142	+0.51(+1.21%)
Apr 20, 2004	42.71	43.10	41.70	41.90	1,228,288	-0.75(-1.76%)
Apr 19, 2004	42.39	42.77	42.11	42.65	942,972	+0.20(+0.46%)
Apr 16, 2004	42.23	42.69	41.93	42.45	598,050	+0.40(+0.95%)
Apr 15, 2004	42.13	42.40	41.79	42.06	786,009	-0.11(-0.26%)
Apr 14, 2004	42.17	42.48	41.72	42.16	2,180,002	-0.14(-0.33%)
Apr 13, 2004	43.38	43.47	42.21	42.30	1,533,472	-0.96(-2.22%)
Apr 12, 2004	43.36	43.65	43.17	43.26	1,264,846	-0.03(-0.08%)
Apr 08, 2004	43.81	43.90	43.29	43.30	1,007,744	-0.34(-0.79%)
Apr 07, 2004	43.40	43.82	43.13	43.64	846,012	+0.12(+0.27%)
Apr 06, 2004	43.79	43.79	43.36	43.52	866,278	-0.40(-0.92%)
Apr 05, 2004	44.00	44.04	43.62	43.93	1,080,861	+0.01(+0.03%)
Apr 02, 2004	44.15	44.19	43.77	43.91	1,312,134	+0.48(+1.09%)