Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	46.87	46.95	46.56	46.59	921,514	-0.21(-0.46%)
May 27, 2005	46.56	46.81	46.31	46.81	471,684	+0.34(+0.73%)
May 26, 2005	46.06	46.51	46.05	46.47	566,657	+0.63(+1.38%)
May 25, 2005	46.29	46.29	45.78	45.84	698,586	-0.42(-0.91%)
May 24, 2005	46.24	46.48	46.15	46.26	842,436	-0.22(-0.48%)
May 23, 2005	46.23	46.58	46.15	46.48	939,793	+0.42(+0.90%)
May 20, 2005	46.17	46.19	45.80	46.06	1,099,935	-0.10(-0.22%)
May 19, 2005	46.03	46.30	45.89	46.17	1,342,335	+0.20(+0.44%)
May 18, 2005	45.37	46.07	45.37	45.96	1,752,824	+0.79(+1.75%)
May 17, 2005	44.77	45.21	44.51	45.17	1,267,628	+0.29(+0.66%)
May 16, 2005	44.09	44.88	44.09	44.88	701,765	+0.70(+1.60%)
May 13, 2005	44.63	44.63	43.72	44.17	1,177,821	-0.29(-0.65%)
May 12, 2005	45.40	45.41	44.36	44.46	2,675,133	-0.74(-1.63%)
May 11, 2005	45.30	45.36	44.64	45.20	1,109,075	+0.03(+0.06%)
May 10, 2005	45.44	45.69	45.03	45.17	429,165	-0.49(-1.07%)
May 09, 2005	45.22	45.66	45.03	45.66	733,952	+0.47(+1.05%)
May 06, 2005	45.47	45.47	45.07	45.19	1,357,435	+0.05(+0.10%)
May 05, 2005	45.17	45.44	44.84	45.14	1,500,490	+0.03(+0.07%)
May 04, 2005	44.64	45.21	44.48	45.11	1,510,027	+0.50(+1.12%)
May 03, 2005	44.40	44.76	44.20	44.61	987,081	+0.18(+0.41%)