Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	45.30	45.47	45.11	45.39	8,561,760	+0.08(+0.18%)
May 27, 2004	45.45	45.70	44.94	45.31	24,757,642	+0.01(+0.03%)
May 26, 2004	44.97	45.30	44.82	45.30	16,115,621	+0.31(+0.68%)
May 25, 2004	43.97	45.16	43.84	44.99	18,714,254	+0.92(+2.09%)
May 24, 2004	43.90	44.16	43.67	44.07	13,505,237	+0.56(+1.30%)
May 21, 2004	43.25	43.67	43.13	43.51	15,029,461	+0.40(+0.94%)
May 20, 2004	43.11	43.43	42.79	43.11	15,505,531	+0.09(+0.20%)
May 19, 2004	43.67	44.16	42.97	43.02	23,491,956	-0.31(-0.71%)
May 18, 2004	43.02	43.35	42.81	43.33	17,466,820	+0.48(+1.13%)
May 17, 2004	42.59	43.13	42.20	42.84	24,646,626	-0.41(-0.95%)
May 14, 2004	43.49	43.91	43.05	43.25	25,074,690	-0.17(-0.39%)
May 13, 2004	43.75	44.13	43.37	43.42	25,565,012	-0.60(-1.37%)
May 12, 2004	43.62	44.03	42.51	44.03	38,856,968	+0.33(+0.76%)
May 11, 2004	43.14	43.83	42.99	43.69	30,329,962	+0.93(+2.18%)
May 10, 2004	43.19	43.50	42.45	42.76	41,446,100	-0.77(-1.77%)
May 07, 2004	44.47	45.26	43.53	43.53	26,906,708	-1.28(-2.85%)
May 06, 2004	45.15	45.15	44.27	44.81	27,661,820	-0.66(-1.46%)
May 05, 2004	45.43	45.75	45.31	45.47	11,307,914	+0.20(+0.44%)
May 04, 2004	45.06	45.96	44.97	45.27	18,366,952	+0.25(+0.56%)
May 03, 2004	44.63	45.34	44.59	45.02	18,287,690	+0.58(+1.31%)
Apr 30, 2004	45.43	45.51	44.44	44.44	23,634,978	-0.74(-1.63%)
Apr 29, 2004	46.11	46.34	44.89	45.17	20,114,710	-0.92(-1.99%)
Apr 28, 2004	46.85	46.91	45.83	46.09	19,192,574	-0.98(-2.09%)
Apr 27, 2004	47.19	47.48	46.74	47.07	8,543,507	-0.12(-0.25%)
Apr 26, 2004	47.22	47.62	46.87	47.19	13,141,684	+0.10(+0.21%)
Apr 23, 2004	47.39	47.42	46.67	47.09	11,384,425	-0.10(-0.21%)
Apr 22, 2004	46.44	47.40	46.43	47.19	17,978,896	+0.64(+1.37%)
Apr 21, 2004	45.99	46.55	45.61	46.55	15,353,009	+0.75(+1.63%)
Apr 20, 2004	46.97	47.28	45.70	45.81	20,337,992	-1.04(-2.21%)
Apr 19, 2004	46.41	46.89	46.06	46.84	13,873,541	+0.34(+0.74%)
Apr 16, 2004	46.35	46.73	45.82	46.50	16,697,207	+0.35(+0.76%)
Apr 15, 2004	46.49	46.77	45.75	46.15	16,857,230	-0.36(-0.77%)
Apr 14, 2004	46.37	46.93	46.05	46.51	19,169,320	-0.14(-0.31%)
Apr 13, 2004	48.05	48.05	46.47	46.65	20,958,584	-1.11(-2.33%)
Apr 12, 2004	47.74	48.11	47.64	47.76	9,617,665	+0.12(+0.26%)
Apr 08, 2004	48.43	48.45	47.57	47.64	11,349,420	-0.43(-0.89%)
Apr 07, 2004	47.69	48.19	47.33	48.06	13,597,001	+0.36(+0.75%)
Apr 06, 2004	48.01	48.18	47.60	47.70	12,733,374	-0.59(-1.22%)
Apr 05, 2004	48.18	48.35	47.91	48.29	9,161,348	+0.14(+0.29%)
Apr 02, 2004	48.22	48.37	47.84	48.15	16,043,611	+0.60(+1.27%)
Apr 01, 2004	47.03	47.57	46.95	47.55	12,270,805	+0.52(+1.10%)
Mar 31, 2004	46.93	47.11	46.52	47.03	16,872,732	+0.10(+0.22%)
Mar 30, 2004	46.44	46.99	46.39	46.93	12,400,825	+0.38(+0.82%)
Mar 29, 2004	45.99	46.59	45.96	46.55	19,524,622	+0.88(+1.92%)
Mar 26, 2004	45.46	45.99	45.43	45.67	14,576,895	+0.03(+0.07%)
Mar 25, 2004	44.93	45.69	44.79	45.64	24,880,410	+1.03(+2.30%)
Mar 24, 2004	44.80	44.94	44.28	44.61	16,459,172	-0.06(-0.13%)
Mar 23, 2004	44.92	45.25	44.50	44.67	18,907,282	+0.08(+0.17%)
Mar 22, 2004	45.05	45.25	44.43	44.60	23,209,914	-0.88(-1.93%)
Mar 19, 2004	45.89	46.04	45.31	45.47	17,853,876	-0.40(-0.87%)
Mar 18, 2004	45.97	46.09	45.33	45.87	22,414,548	-0.28(-0.61%)
Mar 17, 2004	45.53	46.25	45.51	46.15	22,799,354	+0.84(+1.85%)
Mar 16, 2004	45.61	45.81	44.80	45.31	43,512,152	+0.02(+0.04%)
Mar 15, 2004	46.32	46.35	45.12	45.29	26,374,130	-1.20(-2.58%)
Mar 12, 2004	45.59	46.77	45.52	46.49	16,637,198	+1.22(+2.69%)
Mar 11, 2004	45.56	46.39	45.23	45.27	26,464,144	-0.46(-1.01%)
Mar 10, 2004	46.82	47.10	45.68	45.73	22,231,270	-0.98(-2.10%)
Mar 09, 2004	47.15	47.31	46.55	46.71	13,830,535	-0.40(-0.85%)
Mar 08, 2004	47.92	48.12	47.09	47.11	9,624,416	-0.68(-1.41%)
Mar 05, 2004	47.34	48.16	47.27	47.79	11,469,688	+0.11(+0.23%)
Mar 04, 2004	47.09	47.71	46.94	47.68	6,044,889	+0.60(+1.27%)
Mar 03, 2004	46.95	47.32	46.62	47.09	10,841,845	+0.05(+0.10%)
Mar 02, 2004	47.35	47.55	47.03	47.04	18,042,904	-0.38(-0.79%)