Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.33	45.83	45.32	45.53	21,623,432	+0.00(+0.00%)
Sep 29, 2004	45.02	45.53	44.98	45.53	20,094,456	+0.42(+0.93%)
Sep 28, 2004	44.63	45.11	44.45	45.11	16,911,238	+0.53(+1.19%)
Sep 27, 2004	44.94	44.95	44.43	44.58	19,938,434	-0.48(-1.07%)
Sep 24, 2004	45.19	45.43	45.05	45.06	13,320,960	-0.02(-0.05%)
Sep 23, 2004	45.23	45.36	45.03	45.09	11,849,243	-0.04(-0.10%)
Sep 22, 2004	45.61	45.64	45.11	45.13	18,726,756	-0.78(-1.69%)
Sep 21, 2004	45.74	46.13	45.68	45.91	12,002,516	+0.34(+0.75%)
Sep 20, 2004	45.56	45.87	45.44	45.56	13,739,021	-0.20(-0.45%)
Sep 17, 2004	45.83	45.95	45.41	45.77	15,264,746	-0.08(-0.17%)
Sep 16, 2004	45.53	45.93	45.46	45.85	12,072,276	+0.49(+1.08%)
Sep 15, 2004	45.49	45.51	45.13	45.36	13,413,474	-0.28(-0.60%)
Sep 14, 2004	45.70	45.74	45.26	45.63	11,441,683	-0.09(-0.20%)
Sep 13, 2004	45.53	45.95	45.50	45.73	16,946,744	+0.24(+0.54%)
Sep 10, 2004	45.19	45.56	44.85	45.48	14,655,156	+0.42(+0.92%)
Sep 09, 2004	44.68	45.39	44.67	45.07	15,054,715	+0.37(+0.83%)
Sep 08, 2004	44.81	45.22	44.44	44.69	14,897,942	-0.24(-0.53%)
Sep 07, 2004	44.72	45.05	44.56	44.93	14,307,355	+0.56(+1.26%)
Sep 03, 2004	44.65	44.88	44.15	44.37	13,707,517	-0.50(-1.11%)
Sep 02, 2004	44.00	44.87	43.97	44.87	12,066,275	+0.78(+1.76%)
Sep 01, 2004	43.63	44.43	43.63	44.09	25,147,950	+0.76(+1.76%)
Aug 31, 2004	43.51	43.79	43.15	43.33	31,143,082	-0.07(-0.16%)
Aug 30, 2004	43.75	43.91	43.35	43.40	12,555,597	-0.50(-1.14%)
Aug 27, 2004	43.65	44.09	43.65	43.90	10,092,985	+0.34(+0.79%)
Aug 26, 2004	43.73	43.89	43.51	43.55	11,841,742	-0.18(-0.41%)
Aug 25, 2004	43.54	43.89	43.19	43.73	17,826,872	+0.17(+0.39%)
Aug 24, 2004	43.69	43.79	43.24	43.56	14,459,127	+0.12(+0.28%)
Aug 23, 2004	43.78	43.93	43.28	43.44	15,767,320	-0.16(-0.37%)
Aug 20, 2004	42.84	43.75	42.76	43.60	14,908,944	+0.76(+1.77%)
Aug 19, 2004	43.08	43.23	42.69	42.84	12,651,862	-0.37(-0.85%)
Aug 18, 2004	42.05	43.24	41.99	43.21	16,684,955	+0.90(+2.14%)
Aug 17, 2004	42.36	42.57	42.13	42.31	12,953,656	+0.26(+0.63%)
Aug 16, 2004	41.42	42.14	41.37	42.04	20,696,796	+0.71(+1.71%)
Aug 13, 2004	41.42	41.63	41.06	41.33	12,063,275	-0.01(-0.02%)
Aug 12, 2004	41.67	41.76	41.19	41.34	12,506,090	-0.60(-1.44%)
Aug 11, 2004	41.71	42.16	41.24	41.95	16,351,906	-0.06(-0.13%)
Aug 10, 2004	41.40	42.29	41.37	42.00	22,720,844	+0.65(+1.57%)
Aug 09, 2004	41.55	41.69	41.23	41.35	12,980,660	-0.13(-0.32%)
Aug 06, 2004	41.87	42.00	41.34	41.49	23,325,432	-0.89(-2.10%)
Aug 05, 2004	43.19	43.24	42.29	42.37	19,863,922	-0.80(-1.84%)
Aug 04, 2004	42.94	43.59	42.67	43.17	24,223,814	-0.04(-0.08%)
Aug 03, 2004	43.77	43.81	43.19	43.21	17,920,386	-0.63(-1.43%)
Aug 02, 2004	43.67	44.07	43.33	43.83	15,789,823	-0.16(-0.36%)
Jul 30, 2004	43.67	44.06	43.59	43.99	15,466,026	+0.24(+0.55%)
Jul 29, 2004	43.51	43.87	43.29	43.75	13,805,531	+0.51(+1.18%)
Jul 28, 2004	43.20	43.47	42.55	43.24	25,528,506	-0.04(-0.08%)
Jul 27, 2004	42.71	43.47	42.67	43.28	20,418,754	+0.79(+1.86%)
Jul 26, 2004	43.15	43.29	42.28	42.49	20,791,310	-0.56(-1.31%)
Jul 23, 2004	43.46	43.54	42.95	43.05	23,732,742	-0.62(-1.43%)
Jul 22, 2004	43.62	43.81	42.88	43.67	23,368,938	+0.07(+0.17%)
Jul 21, 2004	45.10	45.15	43.60	43.60	22,927,124	-1.41(-3.14%)
Jul 20, 2004	44.26	45.16	44.17	45.01	12,416,827	+0.88(+1.98%)
Jul 19, 2004	44.33	44.39	43.85	44.14	24,068,792	-0.06(-0.13%)
Jul 16, 2004	45.02	45.04	44.15	44.19	16,371,909	-0.50(-1.12%)
Jul 15, 2004	44.76	45.03	44.61	44.69	9,344,375	+0.10(+0.22%)
Jul 14, 2004	44.50	45.16	44.43	44.59	15,730,815	-0.26(-0.58%)
Jul 13, 2004	44.93	45.11	44.80	44.85	8,549,258	+0.06(+0.13%)
Jul 12, 2004	44.87	45.09	44.46	44.79	16,475,174	-0.26(-0.58%)
Jul 09, 2004	44.91	45.08	44.73	45.05	14,302,604	+0.30(+0.66%)
Jul 08, 2004	45.30	45.59	44.63	44.76	16,987,500	-0.83(-1.82%)
Jul 07, 2004	45.58	45.99	45.47	45.59	10,881,851	-0.06(-0.12%)
Jul 06, 2004	46.18	46.22	45.49	45.64	16,326,652	-0.83(-1.79%)
Jul 02, 2004	46.43	46.57	46.11	46.47	9,448,390	+0.14(+0.31%)