Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	46.37	46.47	46.13	46.37	1,232,261	+0.00(+0.00%)
Mar 30, 2005	45.80	46.39	45.80	46.37	1,421,810	+0.65(+1.43%)
Mar 29, 2005	46.25	46.67	45.53	45.71	2,056,816	-0.67(-1.45%)
Mar 28, 2005	46.37	46.60	46.26	46.39	910,785	+0.06(+0.12%)
Mar 24, 2005	46.33	46.71	46.26	46.33	1,059,006	-0.06(-0.13%)
Mar 23, 2005	46.73	46.73	46.34	46.39	1,399,557	-0.47(-1.00%)
Mar 22, 2005	47.07	47.70	46.81	46.86	1,589,502	-0.26(-0.56%)
Mar 21, 2005	47.23	47.30	46.89	47.12	757,795	-0.01(-0.01%)
Mar 18, 2005	47.42	47.42	47.01	47.13	1,366,574	-0.24(-0.50%)
Mar 17, 2005	47.27	47.58	47.12	47.37	1,098,346	+0.09(+0.20%)
Mar 16, 2005	47.49	47.54	47.11	47.27	1,721,828	-0.29(-0.61%)
Mar 15, 2005	47.98	48.16	47.44	47.56	666,001	-0.29(-0.60%)
Mar 14, 2005	47.62	47.85	47.46	47.85	614,342	+0.46(+0.97%)
Mar 11, 2005	47.57	47.81	47.25	47.39	1,047,879	-0.07(-0.14%)
Mar 10, 2005	47.65	47.79	47.28	47.46	904,029	-0.21(-0.45%)
Mar 09, 2005	48.00	48.17	47.68	47.68	1,606,987	-0.49(-1.02%)
Mar 08, 2005	48.61	48.71	48.15	48.17	937,409	-0.50(-1.02%)
Mar 07, 2005	48.74	48.95	48.60	48.66	1,191,332	-0.08(-0.15%)
Mar 04, 2005	48.35	48.80	48.20	48.74	1,231,069	+0.67(+1.40%)
Mar 03, 2005	48.04	48.27	47.72	48.07	1,324,453	+0.17(+0.35%)
Mar 02, 2005	47.86	48.32	47.74	47.90	703,354	-0.21(-0.43%)
Mar 01, 2005	47.79	48.13	47.65	48.10	962,443	+0.47(+0.98%)
Feb 28, 2005	47.83	47.93	47.25	47.64	4,652,474	-0.26(-0.55%)
Feb 25, 2005	47.05	47.90	46.98	47.90	4,196,287	+0.89(+1.90%)
Feb 24, 2005	46.53	47.06	46.26	47.01	1,386,443	+0.44(+0.95%)
Feb 23, 2005	46.51	46.91	46.47	46.57	653,285	+0.21(+0.46%)
Feb 22, 2005	47.06	47.25	46.32	46.35	1,273,986	-0.89(-1.89%)
Feb 18, 2005	47.44	47.57	47.10	47.25	1,298,623	-0.16(-0.35%)
Feb 17, 2005	47.83	48.03	47.36	47.41	1,089,604	-0.42(-0.88%)
Feb 16, 2005	47.54	48.08	47.42	47.83	851,576	+0.19(+0.40%)
Feb 15, 2005	47.64	47.88	47.41	47.64	1,043,508	-0.00(-0.01%)
Feb 14, 2005	47.56	47.71	47.33	47.64	1,672,951	+0.02(+0.04%)
Feb 11, 2005	47.00	47.69	46.66	47.62	1,361,409	+0.62(+1.31%)
Feb 10, 2005	46.96	47.16	46.70	47.01	1,217,956	+0.12(+0.25%)
Feb 09, 2005	47.79	47.83	46.85	46.89	1,016,486	-0.73(-1.54%)
Feb 08, 2005	47.56	47.80	47.56	47.62	790,380	+0.03(+0.06%)
Feb 07, 2005	47.67	47.87	47.46	47.59	985,491	-0.07(-0.15%)
Feb 04, 2005	47.06	47.73	47.06	47.67	683,088	+0.56(+1.20%)
Feb 03, 2005	47.16	47.21	46.84	47.10	610,766	-0.20(-0.42%)
Feb 02, 2005	46.95	47.34	46.92	47.30	1,413,862	+0.35(+0.75%)
Feb 01, 2005	46.72	47.06	46.65	46.95	1,304,584	+0.28(+0.59%)
Jan 31, 2005	46.26	46.80	46.26	46.67	1,198,485	+0.52(+1.13%)
Jan 28, 2005	46.21	46.33	45.67	46.15	4,259,072	-0.12(-0.26%)
Jan 27, 2005	46.09	46.46	46.00	46.27	989,465	+0.20(+0.43%)
Jan 26, 2005	45.75	46.17	45.55	46.07	1,484,992	+0.50(+1.09%)
Jan 25, 2005	45.79	46.01	45.44	45.57	993,439	+0.07(+0.15%)
Jan 24, 2005	45.96	46.07	45.40	45.51	1,168,681	-0.28(-0.62%)
Jan 21, 2005	45.98	46.23	45.68	45.79	928,666	-0.07(-0.15%)
Jan 20, 2005	45.90	46.27	45.81	45.86	1,732,557	-0.33(-0.72%)
Jan 19, 2005	46.67	46.81	46.19	46.19	2,012,707	-0.54(-1.15%)
Jan 18, 2005	46.15	46.87	46.05	46.73	757,795	+0.54(+1.16%)
Jan 14, 2005	45.92	46.26	45.80	46.19	513,806	+0.49(+1.08%)
Jan 13, 2005	45.89	46.17	45.57	45.70	1,016,884	-0.23(-0.49%)
Jan 12, 2005	45.80	45.96	45.25	45.93	1,434,923	+0.09(+0.19%)
Jan 11, 2005	46.17	46.17	45.62	45.84	1,080,464	-0.42(-0.91%)
Jan 10, 2005	45.84	46.61	45.80	46.26	1,403,530	+0.46(+1.00%)
Jan 07, 2005	46.39	46.59	45.80	45.80	1,757,989	-0.50(-1.08%)
Jan 06, 2005	46.20	46.72	46.18	46.30	1,783,819	+0.12(+0.26%)
Jan 05, 2005	47.06	47.08	46.18	46.18	2,726,791	-0.94(-2.00%)
Jan 04, 2005	48.09	48.12	47.03	47.12	1,926,079	-0.87(-1.81%)