Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	57.56	57.94	57.28	57.46	48,004,460	-0.17(-0.29%)
Jan 30, 2006	57.74	57.96	57.55	57.63	35,470,540	-0.17(-0.29%)
Jan 27, 2006	57.61	58.17	57.39	57.79	36,570,908	+0.25(+0.44%)
Jan 26, 2006	56.88	57.54	56.71	57.54	49,094,504	+0.85(+1.50%)
Jan 25, 2006	56.70	56.86	56.20	56.69	41,031,308	+0.14(+0.25%)
Jan 24, 2006	55.95	56.73	55.94	56.55	46,299,576	+0.63(+1.12%)
Jan 23, 2006	55.79	56.04	55.59	55.92	38,382,440	+0.17(+0.31%)
Jan 20, 2006	56.41	56.48	55.46	55.74	54,822,488	-0.64(-1.14%)
Jan 19, 2006	55.63	56.52	55.55	56.39	33,747,524	+0.89(+1.60%)
Jan 18, 2006	55.11	55.59	55.04	55.50	39,537,960	-0.12(-0.21%)
Jan 17, 2006	55.58	55.63	55.23	55.62	33,973,036	-0.26(-0.47%)
Jan 13, 2006	55.81	55.97	55.61	55.88	25,976,572	+0.02(+0.04%)
Jan 12, 2006	55.95	56.18	55.63	55.86	30,929,678	-0.20(-0.35%)
Jan 11, 2006	56.17	56.17	55.62	56.05	37,260,288	-0.10(-0.17%)
Jan 10, 2006	55.37	56.15	55.34	56.15	34,161,528	+0.50(+0.90%)
Jan 09, 2006	55.28	55.90	55.25	55.65	28,060,964	+0.37(+0.66%)
Jan 06, 2006	54.89	55.32	54.54	55.28	33,838,432	+0.65(+1.19%)
Jan 05, 2006	54.33	54.63	54.20	54.63	29,857,262	+0.29(+0.54%)
Jan 04, 2006	54.09	54.52	53.91	54.34	37,517,156	+0.29(+0.54%)
Jan 03, 2006	53.38	54.12	52.46	54.04	51,028,304	+1.06(+1.99%)
Dec 30, 2005	53.02	53.20	52.78	52.99	42,635,336	-0.34(-0.64%)
Dec 29, 2005	53.61	53.78	53.33	53.33	26,295,514	-0.29(-0.53%)
Dec 28, 2005	53.41	53.76	53.18	53.62	25,798,404	+0.32(+0.60%)
Dec 27, 2005	54.32	54.35	53.27	53.30	32,991,530	-0.81(-1.50%)
Dec 23, 2005	54.08	54.64	53.97	54.11	19,208,282	+0.13(+0.24%)
Dec 22, 2005	53.81	54.01	53.52	53.98	25,968,766	+0.14(+0.27%)
Dec 21, 2005	53.30	53.99	53.27	53.84	37,985,180	+0.64(+1.21%)
Dec 20, 2005	53.15	53.63	52.85	53.19	36,216,332	-0.02(-0.03%)
Dec 19, 2005	53.88	53.98	53.06	53.21	28,890,112	-0.67(-1.24%)
Dec 16, 2005	54.35	54.44	53.85	53.88	27,046,344	-0.19(-0.35%)
Dec 15, 2005	54.62	54.66	53.79	54.07	40,184,152	-0.56(-1.02%)
Dec 14, 2005	54.69	54.93	54.34	54.62	33,961,828	-0.06(-0.12%)
Dec 13, 2005	54.54	54.82	54.25	54.69	31,197,750	+0.08(+0.15%)
Dec 12, 2005	54.66	54.78	54.23	54.61	30,444,026	+0.10(+0.17%)
Dec 09, 2005	54.32	54.61	53.94	54.51	27,829,282	+0.27(+0.50%)
Dec 08, 2005	54.20	54.65	53.77	54.24	41,910,696	+0.14(+0.26%)
Dec 07, 2005	54.34	54.46	53.81	54.10	29,475,868	-0.33(-0.61%)
Dec 06, 2005	54.49	54.86	54.28	54.43	33,344,848	+0.17(+0.31%)
Dec 05, 2005	54.58	54.61	53.94	54.27	32,634,688	-0.39(-0.71%)
Dec 02, 2005	54.48	54.66	54.10	54.66	29,932,686	+0.21(+0.39%)
Dec 01, 2005	53.82	54.68	53.55	54.44	47,084,024	+0.87(+1.63%)
Nov 30, 2005	53.56	53.83	53.27	53.57	48,328,816	+0.25(+0.48%)
Nov 29, 2005	53.29	53.66	53.09	53.31	28,874,750	+0.06(+0.10%)
Nov 28, 2005	54.10	54.12	53.06	53.26	30,970,600	-0.71(-1.32%)
Nov 25, 2005	53.96	54.11	53.82	53.97	7,430,224	-0.04(-0.07%)
Nov 23, 2005	53.85	54.28	53.82	54.01	26,808,366	+0.06(+0.12%)
Nov 22, 2005	53.58	54.09	53.44	53.95	26,704,864	+0.29(+0.53%)
Nov 21, 2005	53.21	53.76	52.83	53.66	38,729,588	+0.54(+1.02%)
Nov 18, 2005	52.92	53.27	52.71	53.12	36,385,184	+0.41(+0.77%)
Nov 17, 2005	51.97	52.74	51.96	52.72	27,956,958	+0.90(+1.73%)
Nov 16, 2005	51.88	52.02	51.29	51.82	35,770,088	+0.02(+0.03%)
Nov 15, 2005	52.49	52.61	51.74	51.80	44,270,968	-0.76(-1.45%)
Nov 14, 2005	52.82	52.85	52.22	52.57	30,635,918	-0.19(-0.36%)
Nov 11, 2005	52.46	52.81	52.38	52.76	24,758,348	+0.30(+0.58%)
Nov 10, 2005	52.13	52.62	51.42	52.46	43,552,372	+0.28(+0.53%)
Nov 09, 2005	51.93	52.50	51.71	52.18	37,476,864	+0.17(+0.34%)
Nov 08, 2005	51.94	52.08	51.67	52.00	26,707,508	-0.19(-0.37%)
Nov 07, 2005	52.25	52.46	51.83	52.19	26,145,298	+0.19(+0.37%)
Nov 04, 2005	52.08	52.23	51.57	52.00	33,370,282	-0.11(-0.21%)
Nov 03, 2005	52.26	52.54	51.84	52.11	54,306,868	+0.18(+0.35%)
Nov 02, 2005	50.76	51.93	50.71	51.93	41,884,884	+1.02(+2.01%)