Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	35.34	35.74	35.31	35.31	1,025,903	-0.26(-0.73%)
May 28, 2002	35.71	35.76	35.15	35.57	23,263,390	-0.08(-0.22%)
May 27, 2002	36.01	36.10	35.65	35.65	1,074,984	+0.00(+0.00%)
May 24, 2002	36.01	36.10	35.65	35.65	1,074,984	-0.41(-1.15%)
May 23, 2002	35.57	36.19	35.34	36.06	1,290,858	+0.55(+1.56%)
May 22, 2002	35.56	35.82	35.30	35.51	695,108	-0.15(-0.42%)
May 21, 2002	36.12	36.28	35.54	35.66	806,836	-0.40(-1.12%)
May 20, 2002	36.34	36.45	36.06	36.06	1,082,565	-0.47(-1.29%)
May 17, 2002	36.46	36.54	36.10	36.53	4,785,954	+0.13(+0.35%)
May 16, 2002	36.82	36.85	36.23	36.41	1,427,326	-0.47(-1.28%)
May 15, 2002	36.68	37.00	36.53	36.88	665,979	+0.06(+0.17%)
May 14, 2002	36.20	36.85	36.10	36.81	927,343	+0.86(+2.38%)
May 13, 2002	35.59	36.00	35.52	35.96	1,495,560	+0.45(+1.26%)
May 10, 2002	36.14	36.15	35.51	35.51	585,774	-0.63(-1.73%)
May 09, 2002	36.61	36.71	36.14	36.14	366,308	-0.63(-1.70%)
May 08, 2002	36.59	36.76	36.36	36.76	535,895	+0.58(+1.59%)
May 07, 2002	36.50	36.54	36.18	36.19	3,870,581	-0.21(-0.59%)
May 06, 2002	36.94	37.09	36.34	36.40	993,582	-0.54(-1.46%)
May 03, 2002	37.01	37.11	36.73	36.94	1,055,830	-0.15(-0.41%)
May 02, 2002	36.66	37.10	36.66	37.09	1,210,255	+0.43(+1.16%)
May 01, 2002	36.56	36.75	36.09	36.66	548,265	+0.20(+0.55%)
Apr 30, 2002	35.97	36.53	35.95	36.46	1,243,773	+0.71(+1.98%)
Apr 29, 2002	35.90	35.92	35.67	35.75	835,965	+0.02(+0.05%)
Apr 26, 2002	36.24	36.32	35.74	35.74	276,527	-0.56(-1.55%)
Apr 25, 2002	35.89	36.30	35.75	36.30	467,661	+0.30(+0.83%)
Apr 24, 2002	36.33	36.56	35.95	36.00	787,683	-0.27(-0.75%)
Apr 23, 2002	36.19	36.33	36.09	36.28	524,723	+0.08(+0.21%)
Apr 22, 2002	36.36	36.44	36.13	36.20	809,230	-0.36(-0.99%)
Apr 19, 2002	36.69	36.74	36.48	36.56	248,994	-0.03(-0.10%)
Apr 18, 2002	36.74	36.81	36.29	36.60	421,773	-0.14(-0.38%)
Apr 17, 2002	37.12	37.12	36.67	36.74	948,491	-0.23(-0.61%)
Apr 16, 2002	36.59	37.04	36.54	36.96	717,853	+0.61(+1.67%)
Apr 15, 2002	36.79	36.85	36.29	36.36	1,335,550	-0.23(-0.64%)
Apr 12, 2002	35.97	36.68	35.84	36.59	806,836	+0.80(+2.24%)
Apr 11, 2002	36.22	36.31	35.79	35.79	1,566,188	-0.49(-1.35%)
Apr 10, 2002	35.69	36.28	35.69	36.28	1,272,902	+0.63(+1.76%)
Apr 09, 2002	35.45	35.77	35.44	35.65	1,393,409	+0.14(+0.40%)
Apr 08, 2002	34.97	35.51	34.83	35.51	321,617	+0.42(+1.21%)
Apr 05, 2002	35.05	35.32	35.05	35.09	1,541,848	+0.10(+0.29%)
Apr 04, 2002	34.72	35.09	34.70	34.98	387,058	+0.09(+0.25%)
Apr 03, 2002	35.05	35.16	34.78	34.90	3,232,134	-0.15(-0.43%)
Apr 02, 2002	35.09	35.25	34.96	35.05	643,234	-0.11(-0.32%)
Apr 01, 2002	35.21	35.32	34.71	35.16	750,573	+0.10(+0.29%)
Mar 29, 2002	35.41	35.59	35.06	35.06	632,460	+0.00(+0.00%)
Mar 28, 2002	35.41	35.59	35.06	35.06	632,460	-0.33(-0.92%)
Mar 27, 2002	35.06	35.39	35.02	35.39	369,101	+0.48(+1.36%)
Mar 26, 2002	34.56	34.93	34.56	34.91	851,128	+0.38(+1.09%)
Mar 25, 2002	34.91	35.00	34.47	34.53	651,215	-0.37(-1.05%)
Mar 22, 2002	35.16	35.34	34.90	34.90	772,520	-0.26(-0.74%)
Mar 21, 2002	34.77	35.19	34.64	35.16	292,089	+0.36(+1.04%)
Mar 20, 2002	35.07	35.10	34.74	34.80	341,967	-0.34(-0.96%)
Mar 19, 2002	35.06	35.17	34.84	35.14	508,761	+0.25(+0.71%)
Mar 18, 2002	34.78	35.10	34.65	34.89	444,119	+0.18(+0.51%)
Mar 15, 2002	34.58	34.93	34.44	34.71	417,384	+0.08(+0.22%)
Mar 14, 2002	34.48	34.69	34.38	34.63	794,466	+0.20(+0.57%)
Mar 13, 2002	34.55	34.58	34.33	34.44	253,383	-0.19(-0.55%)
Mar 12, 2002	34.42	34.68	34.27	34.63	8,858,444	-0.00(-0.01%)
Mar 11, 2002	34.51	34.76	34.33	34.63	277,724	+0.03(+0.07%)
Mar 08, 2002	34.73	34.78	34.43	34.61	478,834	+0.08(+0.22%)
Mar 07, 2002	34.58	34.65	34.36	34.53	719,848	+0.10(+0.30%)
Mar 06, 2002	33.92	34.44	33.83	34.43	555,448	+0.57(+1.70%)
Mar 05, 2002	33.92	34.16	33.74	33.86	357,130	-0.01(-0.04%)
Mar 04, 2002	33.53	34.04	33.47	33.87	772,121	+0.44(+1.33%)
Mar 01, 2002	32.83	33.43	32.83	33.43	181,558	+0.67(+2.05%)
Feb 28, 2002	33.13	33.13	32.72	32.75	465,666	-0.27(-0.80%)
Feb 27, 2002	33.03	33.19	32.93	33.02	644,830	+0.14(+0.43%)
Feb 26, 2002	32.73	33.01	32.63	32.88	306,454	+0.18(+0.54%)
Feb 25, 2002	32.58	32.72	32.44	32.70	276,527	+0.18(+0.56%)
Feb 22, 2002	32.04	32.57	31.91	32.52	351,544	+0.58(+1.82%)
Feb 21, 2002	32.52	32.59	31.94	31.94	758,155	-0.64(-1.95%)
Feb 20, 2002	31.95	32.58	31.83	32.58	298,473	+0.57(+1.79%)
Feb 19, 2002	32.20	32.36	31.88	32.00	430,951	-0.45(-1.39%)
Feb 18, 2002	32.47	32.61	32.13	32.45	285,704	+0.00(+0.00%)
Feb 15, 2002	32.47	32.61	32.13	32.45	285,704	-0.02(-0.08%)
Feb 14, 2002	32.74	32.77	32.35	32.48	163,202	-0.10(-0.31%)
Feb 13, 2002	32.44	32.65	32.38	32.58	235,427	+0.19(+0.60%)
Feb 12, 2002	32.25	32.50	32.11	32.39	602,932	+0.04(+0.11%)
Feb 11, 2002	32.16	32.43	32.08	32.35	329,597	+0.25(+0.77%)
Feb 08, 2002	31.64	32.10	31.49	32.10	494,396	+0.56(+1.79%)
Feb 07, 2002	31.83	31.85	31.48	31.54	479,233	-0.23(-0.71%)
Feb 06, 2002	31.99	32.07	31.59	31.76	800,851	-0.33(-1.02%)
Feb 05, 2002	32.07	32.18	31.84	32.09	208,293	+0.01(+0.04%)
Feb 04, 2002	32.48	32.48	31.97	32.08	334,386	-0.58(-1.77%)
Feb 01, 2002	32.69	32.85	32.47	32.65	344,761	+0.01(+0.04%)
Jan 31, 2002	32.63	32.65	32.40	32.64	642,037	+0.11(+0.35%)
Jan 30, 2002	32.18	32.59	31.84	32.53	1,054,234	+0.54(+1.68%)
Jan 29, 2002	32.55	32.62	31.92	31.99	1,995,145	-0.56(-1.71%)
Jan 28, 2002	32.27	32.55	32.27	32.55	563,828	+0.27(+0.83%)
Jan 25, 2002	32.20	32.37	32.05	32.28	372,294	+0.04(+0.11%)
Jan 24, 2002	32.19	32.36	32.09	32.24	170,385	+0.22(+0.67%)
Jan 23, 2002	31.68	32.14	31.58	32.03	600,538	+0.33(+1.03%)
Jan 22, 2002	32.05	32.07	31.70	31.70	106,939	-0.16(-0.49%)
Jan 21, 2002	32.20	32.29	31.85	31.86	221,461	+0.00(+0.00%)
Jan 18, 2002	32.20	32.29	31.85	31.86	221,461	-0.55(-1.69%)
Jan 17, 2002	32.10	32.40	31.89	32.40	136,068	+0.55(+1.73%)
Jan 16, 2002	32.15	32.25	31.85	31.85	236,624	-0.48(-1.47%)
Jan 15, 2002	32.13	32.33	31.95	32.33	273,733	+0.38(+1.18%)
Jan 14, 2002	32.47	32.47	31.95	31.95	166,794	-0.47(-1.46%)
Jan 11, 2002	32.85	32.92	32.43	32.43	161,606	-0.33(-1.00%)
Jan 10, 2002	32.77	32.84	32.63	32.75	208,293	+0.68(+2.11%)