Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.00	45.50	44.99	45.20	21,782,004	+0.00(+0.00%)
Sep 29, 2004	44.69	45.20	44.65	45.20	20,241,816	+0.42(+0.93%)
Sep 28, 2004	44.30	44.78	44.13	44.78	17,035,254	+0.53(+1.19%)
Sep 27, 2004	44.61	44.63	44.11	44.26	20,084,650	-0.48(-1.06%)
Sep 24, 2004	44.86	45.10	44.73	44.73	13,418,648	-0.02(-0.05%)
Sep 23, 2004	44.90	45.03	44.70	44.76	11,936,138	-0.04(-0.10%)
Sep 22, 2004	45.27	45.30	44.78	44.80	18,864,086	-0.77(-1.69%)
Sep 21, 2004	45.41	45.80	45.34	45.57	12,090,535	+0.34(+0.76%)
Sep 20, 2004	45.23	45.53	45.11	45.23	13,839,775	-0.20(-0.45%)
Sep 17, 2004	45.50	45.61	45.08	45.43	15,376,688	-0.08(-0.17%)
Sep 16, 2004	45.20	45.59	45.13	45.51	12,160,807	+0.48(+1.08%)
Sep 15, 2004	45.16	45.17	44.80	45.03	13,511,840	-0.27(-0.60%)
Sep 14, 2004	45.37	45.40	44.93	45.30	11,525,590	-0.09(-0.20%)
Sep 13, 2004	45.20	45.61	45.17	45.39	17,071,020	+0.24(+0.54%)
Sep 10, 2004	44.86	45.23	44.53	45.15	14,762,628	+0.41(+0.92%)
Sep 09, 2004	44.36	45.05	44.35	44.74	15,165,117	+0.37(+0.83%)
Sep 08, 2004	44.48	44.89	44.12	44.37	15,007,194	-0.24(-0.53%)
Sep 07, 2004	44.39	44.73	44.23	44.61	14,412,276	+0.56(+1.26%)
Sep 03, 2004	44.33	44.55	43.83	44.05	13,808,039	-0.49(-1.11%)
Sep 02, 2004	43.68	44.55	43.65	44.54	12,154,762	+0.77(+1.76%)
Sep 01, 2004	43.31	44.11	43.31	43.77	25,332,370	+0.76(+1.76%)
Aug 31, 2004	43.20	43.47	42.83	43.01	31,371,466	-0.07(-0.16%)
Aug 30, 2004	43.44	43.59	43.04	43.08	12,647,672	-0.50(-1.14%)
Aug 27, 2004	43.34	43.77	43.34	43.58	10,167,001	+0.34(+0.79%)
Aug 26, 2004	43.42	43.57	43.20	43.24	11,928,582	-0.18(-0.41%)
Aug 25, 2004	43.22	43.57	42.88	43.42	17,957,604	+0.17(+0.39%)
Aug 24, 2004	43.38	43.47	42.93	43.24	14,565,162	+0.12(+0.28%)
Aug 23, 2004	43.46	43.61	42.96	43.13	15,882,948	-0.16(-0.37%)
Aug 20, 2004	42.53	43.44	42.45	43.28	15,018,277	+0.75(+1.77%)
Aug 19, 2004	42.77	42.91	42.38	42.53	12,744,642	-0.37(-0.85%)
Aug 18, 2004	41.75	42.93	41.69	42.90	16,807,312	+0.90(+2.14%)
Aug 17, 2004	42.05	42.26	41.82	42.00	13,048,650	+0.26(+0.63%)
Aug 16, 2004	41.12	41.84	41.06	41.74	20,848,572	+0.70(+1.71%)
Aug 13, 2004	41.12	41.32	40.76	41.03	12,151,739	-0.01(-0.02%)
Aug 12, 2004	41.37	41.45	40.89	41.04	12,597,802	-0.60(-1.44%)
Aug 11, 2004	41.41	41.85	40.94	41.64	16,471,821	-0.06(-0.13%)
Aug 10, 2004	41.10	41.98	41.07	41.70	22,887,464	+0.64(+1.57%)
Aug 09, 2004	41.25	41.39	40.93	41.05	13,075,852	-0.13(-0.32%)
Aug 06, 2004	41.57	41.69	41.04	41.18	23,496,486	-0.88(-2.10%)
Aug 05, 2004	42.87	42.93	41.98	42.07	20,009,592	-0.79(-1.84%)
Aug 04, 2004	42.63	43.27	42.36	42.86	24,401,456	-0.04(-0.08%)
Aug 03, 2004	43.45	43.49	42.87	42.89	18,051,804	-0.62(-1.43%)
Aug 02, 2004	43.36	43.75	43.01	43.51	15,905,616	-0.16(-0.36%)
Jul 30, 2004	43.36	43.74	43.28	43.67	15,579,444	+0.24(+0.55%)
Jul 29, 2004	43.20	43.55	42.98	43.44	13,906,772	+0.51(+1.18%)
Jul 28, 2004	42.89	43.16	42.24	42.93	25,715,716	-0.04(-0.08%)
Jul 27, 2004	42.39	43.15	42.36	42.96	20,568,492	+0.79(+1.86%)
Jul 26, 2004	42.83	42.97	41.97	42.18	20,943,780	-0.56(-1.31%)
Jul 23, 2004	43.15	43.22	42.64	42.74	23,906,784	-0.62(-1.43%)
Jul 22, 2004	43.30	43.49	42.57	43.36	23,540,312	+0.07(+0.16%)
Jul 21, 2004	44.77	44.82	43.28	43.28	23,095,256	-1.40(-3.14%)
Jul 20, 2004	43.94	44.83	43.85	44.69	12,507,884	+0.87(+1.98%)
Jul 19, 2004	44.01	44.07	43.53	43.82	24,245,296	-0.06(-0.13%)
Jul 16, 2004	44.69	44.71	43.83	43.87	16,491,970	-0.50(-1.12%)
Jul 15, 2004	44.43	44.70	44.28	44.37	9,412,901	+0.10(+0.22%)
Jul 14, 2004	44.18	44.83	44.10	44.27	15,846,175	-0.26(-0.58%)
Jul 13, 2004	44.60	44.78	44.47	44.53	8,611,953	+0.06(+0.13%)
Jul 12, 2004	44.55	44.77	44.13	44.47	16,595,993	-0.26(-0.58%)
Jul 09, 2004	44.59	44.75	44.41	44.73	14,407,491	+0.29(+0.66%)
Jul 08, 2004	44.97	45.25	44.30	44.43	17,112,076	-0.82(-1.82%)
Jul 07, 2004	45.25	45.66	45.14	45.25	10,961,652	-0.06(-0.12%)
Jul 06, 2004	45.84	45.88	45.16	45.31	16,446,382	-0.83(-1.79%)
Jul 02, 2004	46.09	46.23	45.78	46.13	9,517,679	+0.14(+0.31%)