Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	43.12	43.36	43.02	43.36	1,082,451	+0.31(+0.72%)
Jun 29, 2004	42.86	43.24	42.86	43.05	953,701	+0.25(+0.58%)
Jun 28, 2004	42.88	43.09	42.72	42.80	524,138	-0.00(-0.01%)
Jun 25, 2004	42.30	42.81	42.30	42.81	539,238	+0.28(+0.65%)
Jun 24, 2004	42.71	42.86	42.48	42.53	591,692	-0.13(-0.30%)
Jun 23, 2004	41.99	42.75	41.95	42.65	346,511	+0.63(+1.50%)
Jun 22, 2004	41.85	42.08	41.47	42.03	858,331	+0.20(+0.49%)
Jun 21, 2004	41.91	42.13	41.74	41.82	436,318	-0.03(-0.08%)
Jun 18, 2004	41.70	42.02	41.65	41.85	890,518	+0.13(+0.31%)
Jun 17, 2004	41.67	41.90	41.39	41.72	239,220	+0.00(+0.00%)
Jun 16, 2004	41.57	41.75	41.47	41.72	405,720	+0.15(+0.36%)
Jun 15, 2004	41.17	41.75	41.11	41.57	488,374	+0.70(+1.71%)
Jun 14, 2004	41.51	41.62	40.83	40.88	437,510	-0.84(-2.01%)
Jun 10, 2004	41.73	41.82	41.56	41.71	418,436	+0.17(+0.40%)
Jun 09, 2004	42.13	42.26	41.52	41.55	645,338	-0.63(-1.49%)
Jun 08, 2004	42.06	42.21	42.03	42.17	1,421,810	+0.02(+0.04%)
Jun 07, 2004	41.62	42.21	41.45	42.16	471,684	+0.80(+1.94%)
Jun 04, 2004	41.32	41.62	41.12	41.36	300,813	+0.43(+1.04%)
Jun 03, 2004	41.52	41.52	40.93	40.93	1,485,787	-0.81(-1.93%)
Jun 02, 2004	41.85	41.89	41.49	41.74	408,104	+0.01(+0.03%)
Jun 01, 2004	41.31	41.72	41.21	41.72	619,111	+0.31(+0.75%)
May 28, 2004	41.30	41.61	41.21	41.41	363,201	+0.14(+0.34%)
May 27, 2004	41.31	41.63	41.04	41.27	1,718,252	+0.02(+0.04%)
May 26, 2004	41.06	41.27	40.82	41.26	900,055	+0.19(+0.46%)
May 25, 2004	40.20	41.18	40.14	41.07	1,182,590	+0.83(+2.06%)
May 24, 2004	40.20	40.29	39.87	40.24	639,774	+0.52(+1.31%)
May 21, 2004	39.42	39.84	39.40	39.72	806,672	+0.38(+0.97%)
May 20, 2004	39.38	39.51	39.13	39.34	534,867	+0.12(+0.30%)
May 19, 2004	39.84	40.21	39.17	39.22	612,355	-0.24(-0.62%)
May 18, 2004	39.03	39.48	39.03	39.46	372,341	+0.46(+1.18%)
May 17, 2004	38.69	39.32	38.57	39.00	703,354	-0.42(-1.06%)
May 14, 2004	39.51	39.94	39.19	39.42	517,780	-0.09(-0.22%)
May 13, 2004	39.80	40.01	39.44	39.51	1,246,567	-0.40(-1.01%)
May 12, 2004	39.68	39.91	38.78	39.91	1,065,364	+0.18(+0.44%)
May 11, 2004	39.17	39.79	39.16	39.74	1,258,886	+0.80(+2.06%)
May 10, 2004	39.44	39.58	38.67	38.93	2,002,773	-0.76(-1.91%)
May 07, 2004	40.57	41.08	39.69	39.69	1,536,651	-1.16(-2.83%)
May 06, 2004	41.09	41.16	40.35	40.85	1,591,489	-0.50(-1.21%)
May 05, 2004	41.47	41.70	41.35	41.35	773,293	+0.00(+0.00%)
May 04, 2004	41.12	41.96	41.11	41.35	2,458,960	+0.18(+0.43%)
May 03, 2004	40.77	41.33	40.71	41.17	1,588,707	+0.45(+1.11%)
Apr 30, 2004	41.42	41.47	40.72	40.72	3,302,589	-0.49(-1.19%)
Apr 29, 2004	42.03	42.19	41.00	41.21	1,111,459	-0.64(-1.53%)
Apr 28, 2004	42.76	42.76	41.85	41.85	543,212	-1.00(-2.34%)
Apr 27, 2004	42.82	43.13	42.62	42.85	1,101,922	+0.13(+0.31%)
Apr 26, 2004	42.93	43.16	42.55	42.72	427,178	-0.12(-0.28%)
Apr 23, 2004	43.18	43.18	42.50	42.84	454,200	-0.24(-0.55%)
Apr 22, 2004	42.30	43.31	42.30	43.07	646,530	+0.67(+1.58%)
Apr 21, 2004	41.90	42.40	41.59	42.40	1,008,142	+0.51(+1.21%)
Apr 20, 2004	42.71	43.10	41.70	41.90	1,228,288	-0.75(-1.76%)
Apr 19, 2004	42.39	42.77	42.11	42.65	942,972	+0.20(+0.46%)
Apr 16, 2004	42.23	42.69	41.93	42.45	598,050	+0.40(+0.95%)
Apr 15, 2004	42.13	42.40	41.79	42.06	786,009	-0.11(-0.26%)
Apr 14, 2004	42.17	42.48	41.72	42.16	2,180,002	-0.14(-0.33%)
Apr 13, 2004	43.38	43.47	42.21	42.30	1,533,472	-0.96(-2.22%)
Apr 12, 2004	43.36	43.65	43.17	43.26	1,264,846	-0.03(-0.08%)
Apr 08, 2004	43.81	43.90	43.29	43.30	1,007,744	-0.34(-0.79%)
Apr 07, 2004	43.40	43.82	43.13	43.64	846,012	+0.12(+0.27%)
Apr 06, 2004	43.79	43.79	43.36	43.52	866,278	-0.40(-0.92%)
Apr 05, 2004	44.00	44.04	43.62	43.93	1,080,861	+0.01(+0.03%)
Apr 02, 2004	44.15	44.19	43.77	43.91	1,312,134	+0.48(+1.09%)