Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.43	50.82	50.32	50.55	643,836	+0.20(+0.40%)
Nov 29, 2005	50.41	50.69	50.17	50.35	796,121	+0.09(+0.18%)
Nov 28, 2005	50.97	50.97	50.11	50.26	728,983	-0.68(-1.33%)
Nov 25, 2005	50.90	51.01	50.76	50.94	172,413	-0.05(-0.10%)
Nov 23, 2005	50.71	51.15	50.71	50.99	1,091,422	+0.17(+0.33%)
Nov 22, 2005	50.56	50.96	50.40	50.82	1,270,457	+0.17(+0.33%)
Nov 21, 2005	50.26	50.71	49.92	50.66	686,343	+0.51(+1.02%)
Nov 18, 2005	50.07	50.25	49.80	50.14	892,524	+0.32(+0.64%)
Nov 17, 2005	49.12	49.84	49.12	49.83	686,211	+0.79(+1.62%)
Nov 16, 2005	49.16	49.22	48.60	49.03	681,179	-0.08(-0.15%)
Nov 15, 2005	49.77	49.80	48.99	49.11	2,004,075	-0.72(-1.44%)
Nov 14, 2005	50.03	50.04	49.51	49.83	546,241	-0.17(-0.33%)
Nov 11, 2005	49.88	50.10	49.66	49.99	519,491	+0.27(+0.55%)
Nov 10, 2005	49.46	49.88	48.78	49.72	2,797,284	+0.34(+0.69%)
Nov 09, 2005	49.16	49.78	49.05	49.38	1,305,152	+0.11(+0.23%)
Nov 08, 2005	49.31	49.32	48.98	49.27	767,650	-0.18(-0.37%)
Nov 07, 2005	49.46	49.73	49.18	49.45	681,708	+0.16(+0.32%)
Nov 04, 2005	49.43	49.47	48.92	49.29	2,290,637	-0.08(-0.15%)
Nov 03, 2005	50.08	50.08	49.16	49.36	2,221,512	+0.04(+0.08%)
Nov 02, 2005	48.37	49.33	48.25	49.33	1,007,732	+0.86(+1.78%)
Nov 01, 2005	48.41	48.61	48.10	48.47	850,414	+0.32(+0.67%)
Oct 31, 2005	48.18	48.78	48.14	48.14	2,489,402	+0.45(+0.95%)
Oct 28, 2005	47.20	47.85	46.90	47.69	1,778,825	+0.72(+1.54%)
Oct 27, 2005	47.69	47.71	46.79	46.96	1,876,950	-0.78(-1.63%)
Oct 26, 2005	47.99	48.53	47.66	47.74	753,216	-0.43(-0.89%)
Oct 25, 2005	48.48	48.50	47.64	48.17	1,232,849	-0.35(-0.72%)
Oct 24, 2005	47.54	48.52	47.51	48.52	1,225,169	+0.98(+2.07%)
Oct 21, 2005	47.12	47.78	47.12	47.54	1,362,358	+0.49(+1.04%)
Oct 20, 2005	47.88	47.89	46.62	47.05	1,640,047	-0.77(-1.61%)
Oct 19, 2005	46.71	47.83	46.33	47.82	1,676,728	+0.95(+2.03%)
Oct 18, 2005	47.39	47.61	46.78	46.87	1,151,277	-0.59(-1.24%)
Oct 17, 2005	47.39	47.66	46.84	47.45	3,521,367	-0.01(-0.02%)
Oct 14, 2005	47.17	47.50	46.51	47.46	2,097,036	+0.71(+1.52%)
Oct 13, 2005	46.59	46.88	46.11	46.75	5,854,380	+0.26(+0.55%)
Oct 12, 2005	47.12	47.32	46.16	46.50	2,323,742	-0.62(-1.31%)
Oct 11, 2005	47.88	48.07	47.11	47.11	2,632,021	-0.69(-1.44%)
Oct 10, 2005	48.33	48.33	47.67	47.80	1,328,458	-0.39(-0.81%)
Oct 07, 2005	48.14	48.38	47.89	48.19	1,631,969	+0.30(+0.63%)
Oct 06, 2005	48.10	48.49	47.31	47.89	1,680,303	-0.24(-0.50%)
Oct 05, 2005	49.31	49.31	48.13	48.13	2,564,750	-1.18(-2.39%)
Oct 04, 2005	50.25	50.32	49.31	49.31	2,646,852	-0.76(-1.52%)
Oct 03, 2005	49.95	50.32	49.88	50.07	2,105,246	+0.29(+0.58%)
Sep 30, 2005	49.73	49.90	49.49	49.79	1,476,638	+0.11(+0.23%)
Sep 29, 2005	49.05	49.72	48.74	49.67	1,001,905	+0.66(+1.34%)
Sep 28, 2005	49.39	49.39	48.69	49.02	824,459	-0.22(-0.44%)
Sep 27, 2005	49.39	49.55	48.90	49.24	730,705	-0.19(-0.38%)
Sep 26, 2005	49.35	49.63	49.15	49.43	662,772	+0.25(+0.51%)
Sep 23, 2005	49.18	49.21	48.44	49.18	780,363	+0.17(+0.34%)
Sep 22, 2005	48.83	49.17	48.32	49.01	1,712,614	+0.23(+0.46%)
Sep 21, 2005	49.54	49.54	48.78	48.78	1,217,488	-0.76(-1.52%)
Sep 20, 2005	50.38	50.48	49.49	49.54	1,652,362	-0.69(-1.38%)
Sep 19, 2005	49.03	51.96	49.03	50.23	360,452	-0.27(-0.54%)
Sep 16, 2005	50.30	50.62	50.11	50.51	1,189,944	+0.48(+0.97%)
Sep 15, 2005	50.17	50.22	49.95	50.02	7,680	-0.08(-0.17%)
Sep 14, 2005	50.71	50.78	49.99	50.10	555,907	-0.50(-0.98%)
Sep 13, 2005	50.97	50.97	50.48	50.60	1,069,440	-0.44(-0.86%)
Sep 12, 2005	50.82	51.30	50.65	51.04	1,058,714	+0.26(+0.51%)
Sep 09, 2005	50.63	50.89	50.57	50.78	624,105	+0.30(+0.60%)
Sep 08, 2005	50.75	50.78	50.29	50.48	930,529	-0.39(-0.76%)
Sep 07, 2005	50.71	50.90	50.51	50.87	1,594,361	+0.16(+0.31%)
Sep 06, 2005	50.14	50.78	50.10	50.71	766,458	+0.72(+1.44%)
Sep 02, 2005	50.37	50.44	49.85	49.99	731,367	-0.29(-0.57%)