Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.387	9.527	9.367	9.497	205,065	+0.07(+0.74%)
Jan 30, 2003	9.587	9.611	9.417	9.427	5,001,594	-0.14(-1.46%)
Jan 29, 2003	9.473	9.627	9.339	9.567	214,568	+0.04(+0.46%)
Jan 28, 2003	9.427	9.523	9.395	9.523	319,601	+0.14(+1.45%)
Jan 27, 2003	9.483	9.561	9.347	9.387	374,119	-0.15(-1.57%)
Jan 24, 2003	9.747	9.747	9.537	9.537	704,224	-0.23(-2.31%)
Jan 23, 2003	9.777	9.803	9.647	9.763	614,195	+0.09(+0.89%)
Jan 22, 2003	9.717	9.765	9.651	9.677	89,528	-0.09(-0.90%)
Jan 21, 2003	9.877	9.933	9.747	9.765	214,068	-0.08(-0.85%)
Jan 17, 2003	9.967	9.995	9.837	9.849	322,602	-0.19(-1.93%)
Jan 16, 2003	10.07	10.15	10.02	10.04	244,577	+0.01(+0.12%)
Jan 15, 2003	10.09	10.12	9.981	10.03	65,020	-0.10(-1.03%)
Jan 14, 2003	10.10	10.14	10.07	10.13	190,560	+0.02(+0.16%)
Jan 13, 2003	10.24	10.24	10.07	10.12	183,058	-0.04(-0.41%)
Jan 10, 2003	10.04	10.19	10.03	10.16	177,056	+0.03(+0.34%)
Jan 09, 2003	10.04	10.15	10.04	10.13	155,049	+0.18(+1.79%)
Jan 08, 2003	10.08	10.08	9.949	9.949	45,514	-0.14(-1.43%)
Jan 07, 2003	10.17	10.18	10.07	10.09	59,018	-0.05(-0.51%)
Jan 06, 2003	10.03	10.20	10.03	10.14	106,033	+0.17(+1.68%)
Jan 03, 2003	9.957	10.01	9.927	9.977	248,079	-0.03(-0.30%)
Jan 02, 2003	9.737	10.02	9.737	10.01	265,584	+0.28(+2.92%)
Dec 31, 2002	9.647	9.753	9.593	9.723	423,635	+0.05(+0.48%)
Dec 30, 2002	9.637	9.677	9.569	9.677	400,627	+0.00(+0.02%)
Dec 27, 2002	9.743	9.795	9.653	9.675	409,130	-0.12(-1.22%)
Dec 26, 2002	9.847	9.901	9.767	9.795	77,024	-0.00(-0.02%)
Dec 24, 2002	9.817	9.817	9.765	9.797	141,044	-0.01(-0.14%)
Dec 23, 2002	9.747	9.827	9.747	9.811	455,145	+0.01(+0.14%)
Dec 20, 2002	9.687	9.797	9.687	9.797	135,543	+0.14(+1.45%)
Dec 19, 2002	9.687	9.817	9.603	9.657	488,155	-0.07(-0.72%)
Dec 18, 2002	9.749	9.771	9.707	9.727	168,553	-0.14(-1.42%)
Dec 17, 2002	9.927	9.937	9.837	9.867	896,285	-0.02(-0.18%)
Dec 16, 2002	9.755	9.887	9.755	9.885	142,545	+0.18(+1.83%)
Dec 13, 2002	9.797	9.797	9.707	9.707	249,079	-0.17(-1.68%)
Dec 12, 2002	9.887	9.927	9.829	9.873	2,795,391	+0.00(+0.02%)
Dec 11, 2002	9.797	9.903	9.751	9.871	131,041	+0.03(+0.35%)
Dec 10, 2002	9.777	9.837	9.697	9.837	160,051	+0.14(+1.46%)
Dec 09, 2002	9.877	9.877	9.695	9.695	451,643	-0.20(-2.02%)
Dec 06, 2002	9.781	9.937	9.781	9.895	120,538	+0.00(+0.02%)
Dec 05, 2002	9.979	9.979	9.813	9.893	110,035	-0.04(-0.36%)
Dec 04, 2002	9.873	9.975	9.873	9.929	415,632	-0.09(-0.88%)
Dec 03, 2002	10.03	10.06	9.973	10.02	209,066	-0.14(-1.38%)
Dec 02, 2002	10.31	10.35	10.09	10.16	147,547	-0.01(-0.10%)
Nov 29, 2002	10.18	10.21	10.15	10.17	25,007	-0.01(-0.10%)
Nov 27, 2002	10.03	10.18	10.03	10.18	171,054	+0.30(+3.00%)
Nov 26, 2002	10.10	10.10	9.881	9.881	107,034	-0.22(-2.20%)
Nov 25, 2002	10.10	10.15	10.01	10.10	57,018	+0.03(+0.26%)
Nov 22, 2002	10.01	10.13	10.01	10.08	131,041	+0.01(+0.12%)
Nov 21, 2002	9.897	10.08	9.897	10.06	144,045	+0.31(+3.20%)
Nov 20, 2002	9.587	9.797	9.587	9.753	85,527	+0.15(+1.56%)
Nov 19, 2002	9.627	9.677	9.597	9.603	43,013	-0.10(-1.01%)
Nov 18, 2002	9.807	9.807	9.681	9.701	77,524	-0.03(-0.31%)
Nov 15, 2002	9.627	9.731	9.611	9.731	59,018	+0.07(+0.72%)
Nov 14, 2002	9.557	9.665	9.557	9.661	64,520	+0.23(+2.48%)
Nov 13, 2002	9.397	9.495	9.373	9.427	49,015	+0.02(+0.23%)
Nov 12, 2002	9.391	9.509	9.353	9.405	82,026	+0.07(+0.71%)
Nov 11, 2002	9.455	9.455	9.297	9.339	139,044	-0.17(-1.77%)
Nov 08, 2002	9.675	9.691	9.497	9.507	427,136	-0.16(-1.61%)
Nov 07, 2002	9.817	9.817	9.649	9.663	82,026	-0.25(-2.50%)
Nov 06, 2002	9.797	9.927	9.745	9.911	95,530	+0.16(+1.62%)
Nov 05, 2002	9.697	9.755	9.667	9.753	393,125	-0.01(-0.08%)
Nov 04, 2002	9.827	9.931	9.761	9.761	134,042	+0.06(+0.64%)