Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.39	50.54	49.78	50.15	22,896,826	-0.31(-0.62%)
Feb 25, 2005	49.56	50.47	49.56	50.46	29,890,630	+0.83(+1.66%)
Feb 24, 2005	49.11	49.70	48.75	49.63	21,369,984	+0.46(+0.94%)
Feb 23, 2005	49.03	49.47	48.97	49.17	22,027,764	+0.29(+0.59%)
Feb 22, 2005	49.60	49.91	48.84	48.88	34,326,352	-0.97(-1.95%)
Feb 18, 2005	49.92	50.20	49.64	49.86	19,619,268	-0.12(-0.25%)
Feb 17, 2005	50.59	50.70	49.93	49.98	21,843,172	-0.44(-0.88%)
Feb 16, 2005	50.19	50.75	50.01	50.42	23,751,786	+0.15(+0.30%)
Feb 15, 2005	50.29	50.57	49.97	50.27	18,199,454	+0.04(+0.09%)
Feb 14, 2005	50.19	50.43	49.92	50.23	11,300,841	-0.04(-0.09%)
Feb 11, 2005	49.50	50.33	49.14	50.27	22,726,590	+0.81(+1.63%)
Feb 10, 2005	49.53	49.73	49.16	49.47	25,661,408	+0.09(+0.18%)
Feb 09, 2005	50.62	50.63	49.38	49.38	34,566,848	-1.08(-2.13%)
Feb 08, 2005	50.32	50.61	50.27	50.45	13,461,537	+0.12(+0.24%)
Feb 07, 2005	50.45	50.65	50.11	50.33	15,556,001	-0.01(-0.02%)
Feb 04, 2005	49.72	50.45	49.66	50.34	24,633,944	+0.62(+1.25%)
Feb 03, 2005	49.86	49.91	49.34	49.72	18,800,570	-0.27(-0.54%)
Feb 02, 2005	49.68	50.03	49.60	49.99	22,373,272	+0.38(+0.76%)
Feb 01, 2005	49.34	49.78	49.26	49.61	25,570,498	+0.28(+0.56%)
Jan 31, 2005	49.05	49.44	48.90	49.34	28,726,926	+0.57(+1.17%)
Jan 28, 2005	48.96	48.96	48.20	48.76	27,888,586	-0.04(-0.08%)
Jan 27, 2005	48.60	49.13	48.51	48.80	26,446,864	+0.14(+0.29%)
Jan 26, 2005	48.22	48.80	48.10	48.66	23,109,118	+0.64(+1.33%)
Jan 25, 2005	48.11	48.52	47.83	48.02	27,775,768	+0.12(+0.26%)
Jan 24, 2005	48.41	48.64	47.72	47.90	23,359,436	-0.37(-0.77%)
Jan 21, 2005	48.47	48.83	48.11	48.27	28,091,562	-0.11(-0.23%)
Jan 20, 2005	48.50	48.83	48.30	48.38	37,364,924	-0.29(-0.60%)
Jan 19, 2005	49.35	49.54	48.67	48.67	25,428,970	-0.71(-1.43%)
Jan 18, 2005	48.68	49.56	48.61	49.38	21,149,382	+0.58(+1.19%)
Jan 14, 2005	48.48	48.88	48.38	48.80	17,050,104	+0.46(+0.95%)
Jan 13, 2005	48.56	48.79	48.11	48.34	23,848,992	-0.15(-0.30%)
Jan 12, 2005	48.36	48.64	47.75	48.49	31,218,274	+0.20(+0.41%)
Jan 11, 2005	48.64	48.67	48.15	48.29	29,387,726	-0.60(-1.22%)
Jan 10, 2005	48.45	49.32	48.41	48.88	29,529,506	+0.49(+1.02%)
Jan 07, 2005	49.05	49.20	48.36	48.39	26,323,972	-0.54(-1.11%)
Jan 06, 2005	48.98	49.40	48.62	48.93	29,301,854	+0.26(+0.53%)
Jan 05, 2005	49.61	49.75	48.68	48.68	37,695,324	-0.99(-2.00%)
Jan 04, 2005	50.86	50.90	49.58	49.67	34,567,100	-1.09(-2.14%)
Jan 03, 2005	51.70	51.79	50.49	50.76	20,268,736	-0.67(-1.30%)
Dec 31, 2004	51.57	51.88	51.37	51.42	18,988,938	-0.03(-0.06%)
Dec 30, 2004	51.72	51.78	51.46	51.46	10,068,640	-0.18(-0.35%)
Dec 29, 2004	51.58	51.78	51.47	51.64	11,663,979	-0.00(-0.01%)
Dec 28, 2004	51.01	51.70	51.01	51.64	11,313,684	+0.67(+1.32%)
Dec 27, 2004	51.62	51.62	50.69	50.97	13,015,799	-0.33(-0.64%)
Dec 23, 2004	51.28	51.50	51.25	51.30	10,532,762	-0.03(-0.06%)
Dec 22, 2004	51.26	51.56	51.18	51.33	9,184,719	+0.10(+0.19%)
Dec 21, 2004	50.81	51.25	50.67	51.23	11,515,148	+0.54(+1.06%)
Dec 20, 2004	50.89	51.20	50.44	50.69	15,099,183	-0.06(-0.12%)
Dec 17, 2004	50.81	51.05	50.57	50.75	24,287,680	-0.21(-0.41%)
Dec 16, 2004	51.36	51.40	50.69	50.96	17,359,854	-0.40(-0.78%)
Dec 15, 2004	50.95	51.42	50.91	51.36	13,313,209	+0.42(+0.83%)
Dec 14, 2004	50.61	51.08	50.59	50.94	14,205,440	+0.27(+0.54%)
Dec 13, 2004	50.37	50.66	50.01	50.66	14,053,839	+0.55(+1.09%)
Dec 10, 2004	49.64	50.27	49.57	50.11	13,353,502	+0.38(+0.77%)
Dec 09, 2004	49.78	50.01	49.20	49.73	23,618,568	-0.38(-0.76%)
Dec 08, 2004	49.64	50.11	49.48	50.11	14,627,506	+0.55(+1.11%)
Dec 07, 2004	50.62	50.72	49.52	49.56	16,643,652	-0.89(-1.76%)
Dec 06, 2004	50.82	50.89	50.37	50.45	7,875,458	-0.24(-0.47%)
Dec 03, 2004	50.79	51.15	50.69	50.69	16,764,026	-0.10(-0.19%)
Dec 02, 2004	50.83	51.15	50.65	50.78	16,225,615	-0.07(-0.14%)