Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	49.83	50.02	49.61	49.77	2,539,098	-0.35(-0.71%)
Dec 29, 2005	50.43	50.55	50.13	50.13	768,789	-0.21(-0.42%)
Dec 28, 2005	50.28	50.46	50.02	50.34	1,775,077	+0.14(+0.29%)
Dec 27, 2005	50.88	50.96	50.02	50.20	1,301,272	-0.51(-1.01%)
Dec 23, 2005	50.85	50.85	50.66	50.71	761,371	+0.06(+0.12%)
Dec 22, 2005	50.43	50.65	50.21	50.65	2,461,609	+0.15(+0.30%)
Dec 21, 2005	50.32	50.71	50.26	50.50	1,287,629	+0.37(+0.74%)
Dec 20, 2005	50.13	50.51	49.83	50.13	1,470,289	-0.04(-0.08%)
Dec 19, 2005	50.81	50.81	49.99	50.17	1,350,414	-0.59(-1.16%)
Dec 16, 2005	51.22	51.22	50.76	50.76	1,099,670	-0.18(-0.36%)
Dec 15, 2005	51.39	51.45	50.66	50.94	2,479,491	-0.54(-1.06%)
Dec 14, 2005	51.56	51.76	51.22	51.48	953,171	-0.05(-0.09%)
Dec 13, 2005	51.37	51.59	51.08	51.53	1,985,156	+0.13(+0.25%)
Dec 12, 2005	51.53	51.54	51.07	51.40	1,278,887	+0.11(+0.22%)
Dec 09, 2005	51.15	51.39	50.65	51.28	2,566,649	+0.23(+0.46%)
Dec 08, 2005	50.96	51.44	50.64	51.05	1,741,830	+0.10(+0.19%)
Dec 07, 2005	51.22	51.28	50.68	50.95	1,274,781	-0.23(-0.46%)
Dec 06, 2005	51.37	51.62	51.13	51.19	769,849	+0.06(+0.12%)
Dec 05, 2005	51.35	51.37	50.79	51.13	1,441,546	-0.36(-0.70%)
Dec 02, 2005	51.41	51.49	50.99	51.49	1,636,657	+0.04(+0.07%)