Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)