Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	41.45	41.81	41.27	41.81	1,246,621	+0.36(+0.87%)
Aug 30, 2004	41.75	41.81	41.40	41.45	1,265,292	-0.41(-0.97%)
Aug 27, 2004	41.63	41.92	41.59	41.85	642,379	+0.35(+0.84%)
Aug 26, 2004	41.61	41.70	41.48	41.50	617,749	-0.13(-0.31%)
Aug 25, 2004	41.46	41.72	41.16	41.63	1,066,659	+0.28(+0.68%)
Aug 24, 2004	41.41	41.54	41.18	41.35	882,328	+0.08(+0.20%)
Aug 23, 2004	41.58	41.67	41.16	41.27	968,137	-0.15(-0.36%)
Aug 20, 2004	40.83	41.54	40.78	41.42	906,958	+0.68(+1.67%)
Aug 19, 2004	40.97	41.12	40.68	40.74	666,612	-0.39(-0.95%)
Aug 18, 2004	40.22	41.13	40.19	41.13	1,327,266	+0.72(+1.78%)
Aug 17, 2004	40.58	40.65	40.31	40.41	944,699	+0.14(+0.34%)
Aug 16, 2004	39.71	40.36	39.71	40.28	767,518	+0.63(+1.59%)
Aug 13, 2004	39.63	39.84	39.41	39.65	330,525	+0.05(+0.12%)
Aug 12, 2004	39.85	39.94	39.44	39.60	862,862	-0.54(-1.34%)
Aug 11, 2004	39.92	40.25	39.54	40.14	1,078,180	-0.05(-0.13%)
Aug 10, 2004	39.62	40.36	39.62	40.19	2,094,387	+0.62(+1.57%)
Aug 09, 2004	39.66	39.80	39.45	39.57	440,965	-0.12(-0.29%)
Aug 06, 2004	39.47	40.11	39.47	39.68	1,624,818	-0.59(-1.47%)
Aug 05, 2004	41.06	41.06	40.22	40.28	1,389,240	-0.72(-1.76%)
Aug 04, 2004	40.83	41.32	40.55	41.00	627,283	+0.03(+0.07%)
Aug 03, 2004	41.28	41.35	40.97	40.97	570,871	-0.51(-1.24%)