Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	41.45	41.81	41.27	41.81	1,246,621	+0.36(+0.87%)
Aug 30, 2004	41.75	41.81	41.40	41.45	1,265,292	-0.41(-0.97%)
Aug 27, 2004	41.63	41.92	41.59	41.85	642,379	+0.35(+0.84%)
Aug 26, 2004	41.61	41.70	41.48	41.50	617,749	-0.13(-0.31%)
Aug 25, 2004	41.46	41.72	41.16	41.63	1,066,659	+0.28(+0.68%)
Aug 24, 2004	41.41	41.54	41.18	41.35	882,328	+0.08(+0.20%)
Aug 23, 2004	41.58	41.67	41.16	41.27	968,137	-0.15(-0.36%)
Aug 20, 2004	40.83	41.54	40.78	41.42	906,958	+0.68(+1.67%)
Aug 19, 2004	40.97	41.12	40.68	40.74	666,612	-0.39(-0.95%)
Aug 18, 2004	40.22	41.13	40.19	41.13	1,327,266	+0.72(+1.78%)
Aug 17, 2004	40.58	40.65	40.31	40.41	944,699	+0.14(+0.34%)
Aug 16, 2004	39.71	40.36	39.71	40.28	767,518	+0.63(+1.59%)
Aug 13, 2004	39.63	39.84	39.41	39.65	330,525	+0.05(+0.12%)
Aug 12, 2004	39.85	39.94	39.44	39.60	862,862	-0.54(-1.34%)
Aug 11, 2004	39.92	40.25	39.54	40.14	1,078,180	-0.05(-0.13%)
Aug 10, 2004	39.62	40.36	39.62	40.19	2,094,387	+0.62(+1.57%)
Aug 09, 2004	39.66	39.80	39.45	39.57	440,965	-0.12(-0.29%)
Aug 06, 2004	39.47	40.11	39.47	39.68	1,624,818	-0.59(-1.47%)
Aug 05, 2004	41.06	41.06	40.22	40.28	1,389,240	-0.72(-1.76%)
Aug 04, 2004	40.83	41.32	40.55	41.00	627,283	+0.03(+0.07%)
Aug 03, 2004	41.28	41.35	40.97	40.97	570,871	-0.51(-1.24%)
Aug 02, 2004	41.17	41.48	40.86	41.48	1,222,388	+0.17(+0.42%)
Jul 30, 2004	41.23	41.44	41.11	41.31	1,827,424	-0.05(-0.13%)
Jul 29, 2004	41.02	41.36	40.90	41.36	773,477	+0.42(+1.03%)
Jul 28, 2004	40.80	41.10	40.35	40.94	1,983,153	-0.04(-0.10%)
Jul 27, 2004	40.38	41.01	40.38	40.98	948,274	+0.68(+1.69%)
Jul 26, 2004	40.65	40.80	40.07	40.30	865,643	-0.33(-0.81%)
Jul 23, 2004	40.95	41.03	40.60	40.63	1,668,915	-0.45(-1.10%)
Jul 22, 2004	41.16	41.32	40.59	41.08	1,635,545	-0.14(-0.34%)
Jul 21, 2004	42.36	42.39	41.22	41.22	1,405,130	-1.10(-2.59%)
Jul 20, 2004	41.68	42.32	41.68	42.32	340,854	+0.58(+1.40%)
Jul 19, 2004	41.60	41.84	41.38	41.73	1,029,316	+0.17(+0.41%)
Jul 16, 2004	42.08	42.11	41.48	41.56	923,246	-0.28(-0.68%)
Jul 15, 2004	41.81	42.15	41.80	41.85	1,042,823	+0.13(+0.30%)
Jul 14, 2004	41.63	42.21	41.63	41.72	463,609	-0.18(-0.43%)
Jul 13, 2004	41.94	42.10	41.90	41.90	1,090,893	+0.02(+0.04%)
Jul 12, 2004	41.86	42.10	41.56	41.89	570,871	-0.03(-0.07%)
Jul 09, 2004	41.80	41.94	41.66	41.92	966,151	+0.21(+0.49%)
Jul 08, 2004	42.31	42.44	41.63	41.71	498,171	-0.72(-1.70%)
Jul 07, 2004	42.47	42.70	42.38	42.43	798,107	-0.03(-0.08%)
Jul 06, 2004	42.80	42.84	42.32	42.47	1,495,707	-0.48(-1.11%)
Jul 02, 2004	42.92	42.97	42.65	42.94	627,680	+0.09(+0.20%)
Jul 01, 2004	43.41	43.43	42.74	42.86	1,997,057	-0.52(-1.19%)
Jun 30, 2004	43.13	43.37	43.04	43.37	1,082,153	+0.31(+0.72%)
Jun 29, 2004	42.87	43.25	42.87	43.06	953,438	+0.25(+0.58%)
Jun 28, 2004	42.89	43.10	42.73	42.81	523,994	-0.00(-0.01%)
Jun 25, 2004	42.31	42.82	42.31	42.82	539,090	+0.28(+0.65%)
Jun 24, 2004	42.72	42.87	42.49	42.54	591,529	-0.13(-0.30%)
Jun 23, 2004	42.00	42.76	41.96	42.67	346,416	+0.63(+1.50%)
Jun 22, 2004	41.86	42.09	41.48	42.04	858,095	+0.20(+0.49%)
Jun 21, 2004	41.93	42.14	41.75	41.83	436,198	-0.03(-0.08%)
Jun 18, 2004	41.71	42.03	41.66	41.87	890,273	+0.13(+0.31%)
Jun 17, 2004	41.68	41.91	41.40	41.74	239,154	+0.00(+0.00%)
Jun 16, 2004	41.58	41.77	41.48	41.74	405,608	+0.15(+0.36%)
Jun 15, 2004	41.18	41.77	41.12	41.58	488,240	+0.70(+1.71%)
Jun 14, 2004	41.52	41.63	40.84	40.89	437,390	-0.84(-2.01%)
Jun 10, 2004	41.74	41.83	41.57	41.73	418,321	+0.17(+0.40%)
Jun 09, 2004	42.14	42.28	41.53	41.56	645,160	-0.63(-1.49%)
Jun 08, 2004	42.08	42.22	42.04	42.19	1,421,418	+0.02(+0.04%)
Jun 07, 2004	41.63	42.22	41.46	42.17	471,555	+0.80(+1.94%)
Jun 04, 2004	41.33	41.63	41.13	41.37	300,730	+0.43(+1.04%)
Jun 03, 2004	41.53	41.53	40.94	40.94	1,485,378	-0.81(-1.93%)
Jun 02, 2004	41.86	41.90	41.51	41.75	407,992	+0.01(+0.03%)