Russell Midcap Value Ishares ETF (NY: IWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.50	17.78	17.50	17.74	36,816	+0.04(+0.23%)
Apr 29, 2003	17.63	17.76	17.54	17.70	116,452	+0.08(+0.45%)
Apr 28, 2003	17.41	17.65	17.41	17.62	92,842	+0.29(+1.69%)
Apr 25, 2003	17.47	17.51	17.32	17.33	34,415	-0.26(-1.51%)
Apr 24, 2003	17.60	17.68	17.50	17.59	165,675	-0.02(-0.10%)
Apr 23, 2003	17.57	17.63	17.50	17.61	76,034	+0.04(+0.26%)
Apr 22, 2003	17.22	17.58	17.12	17.57	59,226	+0.31(+1.82%)
Apr 21, 2003	17.22	17.26	17.20	17.25	21,609	+0.04(+0.22%)
Apr 17, 2003	16.98	17.21	16.98	17.21	66,030	+0.24(+1.43%)
Apr 16, 2003	17.12	17.24	16.94	16.97	562,255	-0.13(-0.75%)
Apr 15, 2003	16.98	17.10	16.95	17.10	29,613	+0.16(+0.97%)
Apr 14, 2003	16.81	16.94	16.81	16.93	14,406	+0.22(+1.33%)
Apr 11, 2003	16.94	16.96	16.68	16.71	32,814	+0.00(+0.01%)
Apr 10, 2003	16.69	16.73	16.61	16.71	19,608	-0.05(-0.31%)
Apr 09, 2003	16.79	16.92	16.65	16.76	33,215	+0.00(+0.01%)
Apr 08, 2003	16.84	16.85	16.75	16.76	32,814	-0.13(-0.77%)
Apr 07, 2003	17.10	17.22	16.89	16.89	56,025	+0.05(+0.31%)
Apr 04, 2003	16.82	16.85	16.75	16.84	13,206	-0.04(-0.21%)
Apr 03, 2003	16.93	16.94	16.82	16.87	44,820	-0.06(-0.37%)
Apr 02, 2003	16.83	17.00	16.83	16.93	38,417	+0.30(+1.83%)
Apr 01, 2003	16.44	16.65	16.43	16.63	44,020	+0.15(+0.91%)
Mar 31, 2003	16.49	16.54	16.32	16.48	27,612	-0.12(-0.74%)
Mar 28, 2003	16.48	16.63	16.47	16.60	14,806	-0.05(-0.31%)
Mar 27, 2003	16.58	16.69	16.44	16.65	18,808	+0.06(+0.38%)
Mar 26, 2003	16.72	16.73	16.59	16.59	22,810	-0.16(-0.97%)
Mar 25, 2003	16.52	16.75	16.52	16.75	56,825	+0.24(+1.44%)
Mar 24, 2003	16.80	16.88	16.52	16.52	73,633	-0.48(-2.81%)
Mar 21, 2003	16.83	17.07	16.79	16.99	89,240	+0.27(+1.60%)
Mar 20, 2003	16.49	16.74	16.43	16.73	43,619	+0.11(+0.63%)
Mar 19, 2003	16.57	16.62	16.48	16.62	31,614	+0.13(+0.79%)
Mar 18, 2003	16.54	16.54	16.34	16.49	123,656	+0.05(+0.33%)
Mar 17, 2003	15.99	16.44	15.93	16.44	181,682	+0.44(+2.73%)
Mar 14, 2003	16.02	16.08	15.94	16.00	14,406	+0.09(+0.57%)
Mar 13, 2003	15.70	15.93	15.70	15.91	41,218	+0.38(+2.48%)
Mar 12, 2003	15.64	15.64	15.41	15.53	74,433	-0.05(-0.35%)
Mar 11, 2003	15.83	15.90	15.58	15.58	438,599	-0.18(-1.17%)
Mar 10, 2003	15.90	15.96	15.77	15.77	36,416	-0.42(-2.61%)
Mar 07, 2003	15.91	16.19	15.91	16.19	130,459	+0.09(+0.59%)
Mar 06, 2003	16.19	16.21	16.09	16.09	25,211	-0.12(-0.75%)
Mar 05, 2003	16.06	16.24	16.06	16.22	24,411	+0.09(+0.59%)
Mar 04, 2003	16.32	16.34	16.11	16.12	57,226	-0.22(-1.36%)
Mar 03, 2003	16.59	16.59	16.34	16.34	269,722	-0.09(-0.55%)
Feb 28, 2003	16.52	16.55	16.39	16.43	38,017	+0.08(+0.50%)
Feb 27, 2003	16.33	16.47	16.23	16.35	70,432	+0.08(+0.49%)
Feb 26, 2003	16.38	16.38	16.22	16.27	18,008	-0.16(-0.97%)
Feb 25, 2003	16.26	16.43	16.09	16.43	287,730	+0.10(+0.61%)
Feb 24, 2003	16.53	16.53	16.30	16.33	232,505	-0.24(-1.46%)
Feb 21, 2003	16.34	16.57	16.34	16.57	318,544	+0.21(+1.28%)
Feb 20, 2003	16.47	16.47	16.31	16.36	248,112	-0.00(-0.03%)
Feb 19, 2003	16.45	16.45	16.29	16.37	249,313	-0.12(-0.71%)
Feb 18, 2003	16.38	16.52	16.38	16.48	62,428	+0.35(+2.20%)
Feb 14, 2003	16.03	16.13	15.98	16.13	47,221	+0.11(+0.70%)
Feb 13, 2003	15.97	16.08	15.86	16.02	27,612	-0.03(-0.19%)
Feb 12, 2003	16.25	16.27	16.05	16.05	93,242	-0.18(-1.11%)
Feb 11, 2003	16.50	16.50	16.20	16.23	35,616	-0.13(-0.79%)
Feb 10, 2003	16.37	16.37	16.19	16.36	20,409	+0.10(+0.63%)
Feb 07, 2003	16.58	16.59	16.26	16.26	46,020	-0.11(-0.69%)
Feb 06, 2003	16.54	16.54	16.37	16.37	320,545	-0.22(-1.36%)
Feb 05, 2003	16.72	16.77	16.50	16.59	29,613	+0.04(+0.23%)
Feb 04, 2003	16.69	16.69	16.50	16.55	86,839	-0.16(-0.97%)