Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	9.493	9.705	9.469	9.699	703,224	+0.20(+2.10%)
Oct 31, 2002	9.577	9.577	9.471	9.499	205,565	-0.01(-0.11%)
Oct 30, 2002	9.397	9.527	9.397	9.509	2,287,229	+0.11(+1.19%)
Oct 29, 2002	9.457	9.457	9.277	9.397	2,256,719	-0.09(-0.95%)
Oct 28, 2002	9.617	9.675	9.483	9.487	87,527	-0.11(-1.10%)
Oct 25, 2002	9.469	9.593	9.399	9.593	153,048	+0.15(+1.59%)
Oct 24, 2002	9.577	9.621	9.399	9.443	174,055	-0.10(-1.03%)
Oct 23, 2002	9.487	9.541	9.357	9.541	144,546	+0.13(+1.34%)
Oct 22, 2002	9.447	9.537	9.415	9.415	398,126	-0.16(-1.67%)
Oct 21, 2002	9.407	9.575	9.335	9.575	49,015	+0.17(+1.85%)
Oct 18, 2002	9.297	9.423	9.241	9.401	184,558	+0.02(+0.21%)
Oct 17, 2002	9.387	9.397	9.319	9.381	178,556	+0.32(+3.48%)
Oct 16, 2002	9.287	9.303	9.065	9.065	160,551	-0.28(-2.95%)
Oct 15, 2002	9.297	9.371	9.279	9.341	432,137	+0.34(+3.78%)
Oct 14, 2002	8.881	9.009	8.881	9.001	62,019	+0.12(+1.31%)
Oct 11, 2002	8.797	8.981	8.789	8.885	300,095	+0.26(+2.99%)
Oct 10, 2002	8.311	8.653	8.301	8.627	108,534	+0.34(+4.08%)
Oct 09, 2002	8.483	8.529	8.289	8.289	84,526	-0.13(-1.57%)
Oct 08, 2002	8.499	8.499	8.373	8.421	12,503	-0.04(-0.50%)
Oct 07, 2002	8.709	8.713	8.417	8.463	141,545	-0.24(-2.80%)
Oct 04, 2002	8.881	8.913	8.587	8.707	479,152	-0.23(-2.57%)
Oct 03, 2002	9.049	9.129	8.937	8.937	119,538	-0.10(-1.08%)
Oct 02, 2002	9.233	9.283	9.035	9.035	869,277	-0.17(-1.89%)
Oct 01, 2002	9.035	9.209	8.967	9.209	29,009	+0.12(+1.36%)
Sep 30, 2002	9.041	9.085	8.843	9.085	62,019	-0.10(-1.11%)
Sep 27, 2002	9.315	9.347	9.141	9.187	40,012	-0.07(-0.80%)
Sep 26, 2002	9.241	9.311	9.199	9.261	32,510	+0.08(+0.87%)
Sep 25, 2002	8.997	9.213	8.987	9.181	535,670	+0.24(+2.64%)
Sep 24, 2002	9.077	9.077	8.915	8.945	149,547	-0.14(-1.54%)
Sep 23, 2002	9.223	9.223	9.035	9.085	75,524	-0.19(-2.01%)
Sep 20, 2002	9.289	9.289	9.227	9.271	88,028	+0.02(+0.22%)
Sep 19, 2002	9.363	9.403	9.251	9.251	36,011	-0.31(-3.20%)
Sep 18, 2002	9.417	9.567	9.347	9.557	103,032	+0.02(+0.21%)
Sep 17, 2002	9.821	9.821	9.537	9.537	47,014	-0.14(-1.45%)
Sep 16, 2002	9.729	9.745	9.633	9.677	21,006	-0.05(-0.47%)
Sep 13, 2002	9.669	9.767	9.591	9.723	42,013	-0.02(-0.25%)
Sep 12, 2002	9.917	9.917	9.707	9.747	47,515	-0.22(-2.23%)
Sep 11, 2002	10.08	10.08	9.969	9.969	26,508	+0.00(+0.04%)
Sep 10, 2002	9.963	9.965	9.871	9.965	69,522	-0.02(-0.20%)
Sep 09, 2002	9.841	10.00	9.809	9.985	38,512	+0.13(+1.30%)
Sep 06, 2002	9.801	9.897	9.801	9.857	124,539	+0.18(+1.86%)
Sep 05, 2002	9.661	9.767	9.605	9.677	161,051	-0.15(-1.53%)
Sep 04, 2002	9.697	9.867	9.623	9.827	1,050,334	+0.14(+1.40%)