Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	60.09	60.52	59.72	60.11	1,015,824	-0.03(-0.05%)
Nov 29, 2006	59.75	60.22	59.58	60.14	1,053,442	+0.72(+1.21%)
Nov 28, 2006	58.70	59.46	58.70	59.42	1,819,318	+0.34(+0.58%)
Nov 27, 2006	60.50	60.50	59.04	59.08	1,973,500	-1.31(-2.18%)
Nov 24, 2006	60.28	60.77	60.18	60.40	343,067	-0.38(-0.62%)
Nov 22, 2006	60.87	60.87	60.48	60.77	1,404,855	+0.09(+0.15%)
Nov 21, 2006	60.40	60.70	60.32	60.68	2,716,857	+0.08(+0.14%)
Nov 20, 2006	60.44	60.69	60.17	60.60	1,951,511	+0.08(+0.12%)
Nov 17, 2006	60.43	60.52	59.98	60.52	2,168,214	+0.00(+0.00%)
Nov 16, 2006	60.97	60.97	60.31	60.52	1,569,368	-0.02(-0.04%)
Nov 15, 2006	60.17	60.77	60.06	60.55	1,829,650	+0.36(+0.60%)
Nov 14, 2006	59.32	60.20	58.87	60.18	3,317,689	+1.12(+1.89%)
Nov 13, 2006	58.89	59.23	58.69	59.07	976,881	+0.14(+0.24%)
Nov 10, 2006	58.40	58.92	58.21	58.92	1,088,676	+0.65(+1.11%)
Nov 09, 2006	59.23	59.23	58.00	58.27	819,786	-0.57(-0.98%)
Nov 08, 2006	57.98	59.01	57.88	58.85	1,256,899	+0.39(+0.67%)
Nov 07, 2006	58.36	58.95	58.26	58.46	1,443,400	+0.25(+0.43%)
Nov 06, 2006	57.60	58.50	57.60	58.21	959,264	+0.70(+1.22%)
Nov 03, 2006	57.69	57.89	57.12	57.50	1,352,534	+0.26(+0.45%)
Nov 02, 2006	57.04	57.66	57.04	57.25	2,162,121	-0.22(-0.38%)
Nov 01, 2006	58.87	58.87	57.47	57.47	2,141,987	-1.12(-1.92%)
Oct 31, 2006	59.04	59.08	58.21	58.59	1,624,471	-0.36(-0.61%)
Oct 30, 2006	58.66	59.02	58.12	58.95	1,770,441	+0.52(+0.89%)
Oct 27, 2006	59.17	59.25	58.37	58.43	1,145,501	-0.74(-1.25%)
Oct 26, 2006	58.99	59.26	58.39	59.17	1,273,059	+0.48(+0.82%)
Oct 25, 2006	58.40	58.78	58.04	58.69	818,991	+0.36(+0.62%)
Oct 24, 2006	58.13	58.43	58.04	58.33	1,209,214	-0.11(-0.19%)
Oct 23, 2006	58.14	58.70	57.88	58.44	1,060,198	+0.22(+0.38%)
Oct 20, 2006	58.86	58.86	58.15	58.22	1,166,032	-0.45(-0.77%)
Oct 19, 2006	58.27	58.83	58.21	58.67	518,972	+0.24(+0.41%)
Oct 18, 2006	58.96	59.03	58.26	58.43	1,137,024	-0.07(-0.12%)
Oct 17, 2006	58.47	58.64	58.03	58.50	1,234,116	-0.23(-0.40%)
Oct 16, 2006	58.43	58.85	58.26	58.74	1,176,364	+0.30(+0.52%)
Oct 13, 2006	58.09	58.43	57.89	58.43	1,035,693	+0.42(+0.72%)
Oct 12, 2006	57.20	58.02	57.12	58.02	996,088	+1.15(+2.02%)
Oct 11, 2006	56.96	57.32	56.40	56.87	933,567	-0.37(-0.65%)
Oct 10, 2006	57.23	57.38	56.89	57.24	773,028	+0.01(+0.01%)
Oct 09, 2006	56.75	57.27	56.46	57.23	675,141	+0.45(+0.78%)
Oct 06, 2006	56.89	57.07	56.43	56.79	1,484,992	-0.29(-0.50%)
Oct 05, 2006	56.58	57.18	56.40	57.07	1,240,209	+0.70(+1.25%)
Oct 04, 2006	55.19	56.58	55.18	56.37	1,213,055	+1.15(+2.08%)
Oct 03, 2006	55.05	55.70	54.82	55.22	1,871,374	-0.13(-0.23%)
Oct 02, 2006	55.68	55.90	55.08	55.35	1,391,344	-0.32(-0.58%)
Sep 29, 2006	56.40	56.53	55.64	55.68	1,908,992	-0.61(-1.09%)
Sep 28, 2006	56.62	56.72	56.04	56.29	2,215,634	-0.14(-0.24%)
Sep 27, 2006	56.09	56.55	55.90	56.43	1,179,940	+0.20(+0.35%)
Sep 26, 2006	55.98	56.44	55.84	56.23	741,238	-0.11(-0.20%)
Sep 25, 2006	55.68	56.48	55.35	56.34	866,543	+0.78(+1.40%)
Sep 22, 2006	55.88	56.07	55.20	55.56	1,234,248	-0.64(-1.14%)
Sep 21, 2006	56.91	57.02	55.93	56.21	691,566	-0.50(-0.88%)
Sep 20, 2006	56.51	56.97	56.42	56.70	796,605	+0.68(+1.21%)
Sep 19, 2006	56.33	56.33	55.26	56.03	1,421,810	-0.36(-0.64%)
Sep 18, 2006	56.24	56.61	55.96	56.39	1,452,937	+0.07(+0.12%)
Sep 15, 2006	56.51	56.62	56.05	56.32	1,585,396	+0.05(+0.08%)
Sep 14, 2006	56.24	56.33	55.87	56.27	909,460	-0.22(-0.39%)
Sep 13, 2006	56.05	56.52	55.92	56.49	461,882	+0.42(+0.75%)
Sep 12, 2006	55.14	56.12	54.89	56.07	1,875,613	+1.08(+1.96%)
Sep 11, 2006	54.61	55.05	54.24	54.99	856,609	+0.17(+0.32%)
Sep 08, 2006	54.70	54.91	54.50	54.82	321,609	+0.21(+0.39%)
Sep 07, 2006	54.73	54.97	54.58	54.61	974,232	-0.36(-0.66%)
Sep 06, 2006	55.68	55.68	54.97	54.97	1,496,781	-1.06(-1.89%)
Sep 05, 2006	55.72	56.13	55.56	56.03	618,713	+0.39(+0.71%)