Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	49.26	50.25	49.06	50.25	1,247,494	+1.05(+2.13%)
Aug 30, 2005	49.22	49.34	48.92	49.20	945,754	-0.21(-0.43%)
Aug 29, 2005	48.77	49.46	48.54	49.41	729,051	+0.57(+1.16%)
Aug 26, 2005	49.64	49.64	48.82	48.85	683,088	-0.82(-1.64%)
Aug 25, 2005	49.49	49.73	49.37	49.66	640,304	+0.35(+0.70%)
Aug 24, 2005	49.42	49.90	49.07	49.31	724,415	-0.22(-0.44%)
Aug 23, 2005	49.66	49.68	49.06	49.53	831,839	-0.05(-0.09%)
Aug 22, 2005	49.30	49.58	49.11	49.58	1,681,163	+0.39(+0.80%)
Aug 19, 2005	49.11	49.28	48.97	49.19	764,153	+0.14(+0.29%)
Aug 18, 2005	48.98	49.30	48.85	49.04	996,220	-0.17(-0.34%)
Aug 17, 2005	49.32	49.64	49.11	49.21	1,333,857	-0.05(-0.11%)
Aug 16, 2005	49.94	49.94	49.20	49.26	642,291	-0.79(-1.58%)
Aug 15, 2005	49.60	50.26	49.37	50.05	772,630	+0.40(+0.81%)
Aug 12, 2005	49.90	49.96	49.27	49.65	1,213,187	-0.51(-1.01%)
Aug 11, 2005	49.70	50.21	49.59	50.16	1,556,917	+0.42(+0.83%)
Aug 10, 2005	50.11	50.40	49.37	49.74	1,623,941	-0.10(-0.20%)
Aug 09, 2005	49.86	50.03	49.59	49.84	978,338	+0.09(+0.18%)
Aug 08, 2005	50.17	50.26	49.58	49.75	1,543,274	-0.20(-0.39%)
Aug 05, 2005	50.62	50.62	49.75	49.95	1,636,525	-0.79(-1.55%)
Aug 04, 2005	51.37	51.44	50.63	50.73	1,828,722	-0.82(-1.58%)
Aug 03, 2005	51.64	51.80	51.50	51.55	1,573,210	-0.40(-0.77%)
Aug 02, 2005	51.53	51.99	51.53	51.95	1,651,493	+0.44(+0.85%)
Aug 01, 2005	51.62	51.75	51.40	51.51	1,559,302	+0.04(+0.07%)
Jul 29, 2005	51.68	51.84	51.24	51.47	2,813,419	-0.20(-0.38%)
Jul 28, 2005	51.26	51.67	50.98	51.67	1,329,089	+0.47(+0.91%)
Jul 27, 2005	51.22	51.23	50.63	51.20	1,158,085	+0.05(+0.10%)
Jul 26, 2005	51.00	51.28	50.73	51.15	920,454	+0.30(+0.59%)
Jul 25, 2005	51.22	51.50	50.70	50.85	1,098,478	-0.41(-0.80%)
Jul 22, 2005	50.47	51.31	50.46	51.25	1,546,851	+0.85(+1.68%)
Jul 21, 2005	51.11	51.19	50.01	50.41	2,215,104	-0.86(-1.68%)
Jul 20, 2005	50.43	51.35	50.37	51.27	1,703,814	+0.65(+1.28%)
Jul 19, 2005	50.22	50.70	50.03	50.62	851,708	+0.68(+1.36%)
Jul 18, 2005	50.13	50.20	49.71	49.94	1,159,144	-0.21(-0.42%)
Jul 15, 2005	50.17	50.30	49.77	50.15	958,867	+0.01(+0.01%)
Jul 14, 2005	50.88	51.02	50.08	50.14	864,027	-0.44(-0.87%)
Jul 13, 2005	50.76	50.85	50.37	50.58	539,636	-0.14(-0.28%)
Jul 12, 2005	50.81	51.12	50.54	50.73	1,350,282	-0.14(-0.27%)
Jul 11, 2005	50.28	50.92	50.24	50.86	2,300,937	+0.68(+1.35%)
Jul 08, 2005	49.22	50.26	49.18	50.18	1,073,444	+1.00(+2.03%)
Jul 07, 2005	48.69	49.30	48.44	49.19	1,141,660	+0.04(+0.08%)
Jul 06, 2005	49.60	49.67	49.12	49.15	860,318	-0.38(-0.76%)
Jul 05, 2005	48.88	49.52	48.66	49.52	902,307	+0.64(+1.31%)
Jul 01, 2005	48.62	48.95	48.50	48.88	769,054	+0.34(+0.70%)
Jun 30, 2005	48.85	49.07	48.43	48.54	2,147,815	-0.21(-0.43%)
Jun 29, 2005	48.77	48.92	48.58	48.75	996,088	+0.00(+0.00%)
Jun 28, 2005	47.98	48.75	47.92	48.75	1,760,904	+0.97(+2.02%)
Jun 27, 2005	47.61	47.80	47.45	47.79	1,248,024	+0.15(+0.32%)
Jun 24, 2005	47.98	48.05	46.61	47.64	2,348,622	-0.45(-0.93%)
Jun 23, 2005	48.82	48.85	48.01	48.08	1,194,378	-0.71(-1.45%)
Jun 22, 2005	48.85	49.00	48.48	48.79	1,422,207	+0.17(+0.36%)
Jun 21, 2005	48.73	48.85	48.53	48.62	705,739	-0.11(-0.22%)
Jun 20, 2005	48.73	48.91	48.57	48.72	1,726,199	-0.15(-0.31%)
Jun 17, 2005	49.19	49.38	48.87	48.88	619,641	-0.02(-0.05%)
Jun 16, 2005	48.54	49.00	48.46	48.90	887,604	+0.35(+0.73%)
Jun 15, 2005	48.47	48.54	47.98	48.54	702,560	+0.19(+0.39%)
Jun 14, 2005	47.90	48.35	47.72	48.35	522,813	+0.45(+0.95%)
Jun 13, 2005	47.60	47.96	47.46	47.90	715,806	+0.23(+0.49%)
Jun 10, 2005	47.41	47.71	47.41	47.67	595,798	+0.11(+0.22%)
Jun 09, 2005	47.18	47.65	46.90	47.56	751,834	+0.48(+1.01%)
Jun 08, 2005	47.44	47.63	47.09	47.09	3,346,300	-0.29(-0.61%)
Jun 07, 2005	47.47	47.89	47.27	47.37	1,616,921	+0.11(+0.22%)
Jun 06, 2005	46.97	47.32	46.92	47.27	1,605,795	+0.23(+0.50%)
Jun 03, 2005	47.24	47.47	46.91	47.03	2,219,740	-0.27(-0.58%)
Jun 02, 2005	47.31	47.45	47.05	47.31	1,159,939	+0.09(+0.19%)