Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.31	41.62	41.22	41.42	363,101	+0.14(+0.34%)
May 27, 2004	41.32	41.64	41.05	41.28	1,717,779	+0.02(+0.04%)
May 26, 2004	41.07	41.28	40.83	41.27	899,808	+0.19(+0.46%)
May 25, 2004	40.21	41.19	40.15	41.08	1,182,264	+0.83(+2.06%)
May 24, 2004	40.21	40.30	39.89	40.25	639,598	+0.52(+1.31%)
May 21, 2004	39.43	39.85	39.41	39.73	806,450	+0.38(+0.97%)
May 20, 2004	39.39	39.52	39.14	39.35	534,720	+0.12(+0.30%)
May 19, 2004	39.85	40.22	39.18	39.23	612,187	-0.24(-0.62%)
May 18, 2004	39.04	39.49	39.04	39.47	372,238	+0.46(+1.18%)
May 17, 2004	38.70	39.33	38.58	39.01	703,161	-0.42(-1.06%)
May 14, 2004	39.52	39.95	39.20	39.43	517,637	-0.09(-0.22%)
May 13, 2004	39.81	40.02	39.45	39.52	1,246,224	-0.40(-1.01%)
May 12, 2004	39.69	39.92	38.79	39.92	1,065,070	+0.18(+0.44%)
May 11, 2004	39.18	39.80	39.18	39.75	1,258,539	+0.80(+2.06%)
May 10, 2004	39.45	39.59	38.68	38.94	2,002,221	-0.76(-1.91%)
May 07, 2004	40.58	41.09	39.70	39.70	1,536,228	-1.16(-2.83%)
May 06, 2004	41.11	41.17	40.36	40.86	1,591,051	-0.50(-1.21%)
May 05, 2004	41.48	41.71	41.36	41.36	773,080	+0.00(+0.00%)
May 04, 2004	41.13	41.97	41.12	41.36	2,458,283	+0.18(+0.43%)