Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.372	9.434	9.358	9.374	131,534	+0.08(+0.86%)
Feb 27, 2003	9.284	9.358	9.284	9.294	9,502	+0.05(+0.50%)
Feb 26, 2003	9.278	9.328	9.240	9.248	40,510	-0.08(-0.90%)
Feb 25, 2003	9.198	9.332	9.136	9.332	124,032	+0.04(+0.45%)
Feb 24, 2003	9.368	9.408	9.278	9.290	151,539	-0.11(-1.15%)
Feb 21, 2003	9.300	9.456	9.296	9.398	278,572	+0.08(+0.88%)
Feb 20, 2003	9.388	9.388	9.272	9.316	117,030	+0.02(+0.17%)
Feb 19, 2003	9.406	9.414	9.258	9.300	78,020	-0.10(-1.11%)
Feb 18, 2003	9.358	9.418	9.338	9.404	67,017	+0.20(+2.19%)
Feb 14, 2003	9.064	9.202	9.038	9.202	171,544	+0.11(+1.17%)
Feb 13, 2003	9.106	9.106	8.998	9.096	34,008	-0.04(-0.46%)
Feb 12, 2003	9.248	9.288	9.106	9.138	107,027	-0.12(-1.30%)
Feb 11, 2003	9.358	9.376	9.212	9.258	33,508	-0.04(-0.43%)
Feb 10, 2003	9.222	9.298	9.150	9.298	324,584	+0.08(+0.91%)
Feb 07, 2003	9.402	9.434	9.214	9.214	22,505	-0.14(-1.54%)
Feb 06, 2003	9.438	9.438	9.324	9.358	26,506	-0.06(-0.64%)
Feb 05, 2003	9.490	9.538	9.418	9.418	20,505	+0.02(+0.21%)
Feb 04, 2003	9.498	9.498	9.358	9.398	100,026	-0.14(-1.47%)
Feb 03, 2003	9.558	9.575	9.528	9.538	122,031	+0.04(+0.42%)
Jan 31, 2003	9.388	9.528	9.368	9.498	205,053	+0.07(+0.74%)
Jan 30, 2003	9.588	9.611	9.418	9.428	5,001,303	-0.14(-1.46%)
Jan 29, 2003	9.474	9.627	9.340	9.568	214,555	+0.04(+0.46%)
Jan 28, 2003	9.428	9.524	9.396	9.524	319,583	+0.14(+1.45%)
Jan 27, 2003	9.484	9.562	9.348	9.388	374,097	-0.15(-1.57%)
Jan 24, 2003	9.747	9.747	9.538	9.538	704,183	-0.23(-2.31%)
Jan 23, 2003	9.777	9.803	9.647	9.763	614,160	+0.09(+0.89%)
Jan 22, 2003	9.717	9.765	9.651	9.677	89,523	-0.09(-0.90%)
Jan 21, 2003	9.877	9.933	9.747	9.765	214,055	-0.08(-0.85%)
Jan 17, 2003	9.967	9.995	9.837	9.849	322,584	-0.19(-1.93%)
Jan 16, 2003	10.07	10.15	10.02	10.04	244,563	+0.01(+0.12%)
Jan 15, 2003	10.09	10.12	9.981	10.03	65,016	-0.10(-1.03%)
Jan 14, 2003	10.10	10.14	10.07	10.14	190,549	+0.02(+0.16%)
Jan 13, 2003	10.24	10.24	10.07	10.12	183,047	-0.04(-0.41%)
Jan 10, 2003	10.04	10.19	10.03	10.16	177,046	+0.03(+0.34%)
Jan 09, 2003	10.04	10.15	10.04	10.13	155,040	+0.18(+1.79%)
Jan 08, 2003	10.08	10.08	9.949	9.949	45,511	-0.14(-1.43%)
Jan 07, 2003	10.17	10.18	10.07	10.09	59,015	-0.05(-0.51%)
Jan 06, 2003	10.03	10.20	10.03	10.15	106,027	+0.17(+1.68%)
Jan 03, 2003	9.957	10.01	9.927	9.977	248,064	-0.03(-0.30%)
Jan 02, 2003	9.737	10.02	9.737	10.01	265,569	+0.28(+2.92%)
Dec 31, 2002	9.647	9.753	9.594	9.723	423,610	+0.05(+0.48%)
Dec 30, 2002	9.637	9.677	9.569	9.677	400,604	+0.00(+0.02%)
Dec 27, 2002	9.743	9.795	9.653	9.675	409,106	-0.12(-1.22%)
Dec 26, 2002	9.847	9.901	9.767	9.795	77,020	-0.00(-0.02%)
Dec 24, 2002	9.817	9.817	9.765	9.797	141,036	-0.01(-0.14%)
Dec 23, 2002	9.747	9.827	9.747	9.811	455,118	+0.01(+0.14%)
Dec 20, 2002	9.687	9.797	9.687	9.797	135,535	+0.14(+1.45%)
Dec 19, 2002	9.687	9.817	9.604	9.657	488,127	-0.07(-0.72%)
Dec 18, 2002	9.749	9.771	9.707	9.727	168,543	-0.14(-1.42%)
Dec 17, 2002	9.927	9.937	9.837	9.867	896,233	-0.02(-0.18%)
Dec 16, 2002	9.755	9.887	9.755	9.885	142,537	+0.18(+1.83%)
Dec 13, 2002	9.797	9.797	9.707	9.707	249,064	-0.17(-1.68%)
Dec 12, 2002	9.887	9.927	9.829	9.873	2,795,228	+0.00(+0.02%)
Dec 11, 2002	9.797	9.903	9.751	9.871	131,034	+0.03(+0.35%)
Dec 10, 2002	9.777	9.837	9.697	9.837	160,041	+0.14(+1.46%)
Dec 09, 2002	9.877	9.877	9.695	9.695	451,617	-0.20(-2.02%)
Dec 06, 2002	9.781	9.937	9.781	9.895	120,531	+0.00(+0.02%)
Dec 05, 2002	9.979	9.979	9.813	9.893	110,028	-0.04(-0.36%)
Dec 04, 2002	9.873	9.975	9.873	9.929	415,608	-0.09(-0.88%)
Dec 03, 2002	10.03	10.07	9.973	10.02	209,054	-0.14(-1.38%)