Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.56	11.63	11.45	11.50	1,046,272	+0.02(+0.14%)
Jul 30, 2003	11.51	11.51	11.44	11.48	90,023	+0.02(+0.21%)
Jul 29, 2003	11.58	11.58	11.40	11.46	347,590	-0.10(-0.83%)
Jul 28, 2003	11.50	11.57	11.50	11.55	346,590	+0.03(+0.26%)
Jul 25, 2003	11.39	11.53	11.31	11.53	785,704	+0.12(+1.05%)
Jul 24, 2003	11.50	11.55	11.38	11.40	1,828,976	-0.05(-0.44%)
Jul 23, 2003	11.45	11.46	11.35	11.46	272,571	+0.03(+0.25%)
Jul 22, 2003	11.35	11.43	11.27	11.43	723,188	+0.12(+1.10%)
Jul 21, 2003	11.38	11.38	11.26	11.30	81,521	-0.09(-0.77%)
Jul 18, 2003	11.39	11.45	11.29	11.39	256,566	+0.05(+0.41%)
Jul 17, 2003	11.42	11.43	11.26	11.35	799,708	-0.10(-0.84%)
Jul 16, 2003	11.60	11.60	11.36	11.44	1,066,278	-0.12(-1.00%)
Jul 15, 2003	11.68	11.68	11.51	11.56	224,058	-0.00(-0.02%)
Jul 14, 2003	11.65	11.71	11.56	11.56	246,064	+0.05(+0.45%)
Jul 11, 2003	11.46	11.53	11.42	11.51	1,026,767	+0.07(+0.61%)
Jul 10, 2003	11.55	11.55	11.37	11.44	619,161	-0.15(-1.33%)
Jul 09, 2003	11.62	11.64	11.54	11.59	4,103,069	-0.03(-0.26%)
Jul 08, 2003	11.52	11.63	11.45	11.62	735,191	+0.09(+0.82%)
Jul 07, 2003	11.45	11.53	11.43	11.53	3,967,534	+0.20(+1.80%)
Jul 03, 2003	11.32	11.38	11.30	11.32	60,015	-0.04(-0.35%)
Jul 02, 2003	11.26	11.36	11.21	11.36	538,640	+0.11(+1.01%)
Jul 01, 2003	11.12	11.25	11.00	11.25	177,046	+0.07(+0.66%)
Jun 30, 2003	11.16	11.23	11.12	11.18	99,025	-0.01(-0.07%)
Jun 27, 2003	11.25	11.28	11.16	11.18	93,024	-0.05(-0.46%)
Jun 26, 2003	11.12	11.24	11.09	11.24	114,529	+0.12(+1.12%)
Jun 25, 2003	11.16	11.24	11.11	11.11	139,036	-0.03(-0.23%)
Jun 24, 2003	11.07	11.16	11.03	11.14	254,566	+0.03(+0.27%)
Jun 23, 2003	11.25	11.25	11.05	11.11	197,051	-0.19(-1.70%)
Jun 20, 2003	11.36	11.36	11.26	11.30	182,547	-0.01(-0.11%)
Jun 19, 2003	11.45	11.49	11.27	11.31	179,046	-0.13(-1.10%)
Jun 18, 2003	11.47	11.49	11.38	11.44	116,030	-0.04(-0.35%)
Jun 17, 2003	11.54	11.54	11.43	11.48	149,038	-0.01(-0.09%)
Jun 16, 2003	11.34	11.49	11.31	11.49	222,558	+0.20(+1.77%)
Jun 13, 2003	11.44	11.44	11.25	11.29	257,067	-0.14(-1.24%)
Jun 12, 2003	11.49	11.49	11.39	11.43	358,093	+0.00(+0.02%)
Jun 11, 2003	11.26	11.43	11.26	11.43	734,191	+0.21(+1.89%)
Jun 10, 2003	11.20	11.24	11.16	11.22	109,028	+0.06(+0.56%)
Jun 09, 2003	11.32	11.32	11.12	11.15	89,023	-0.19(-1.71%)
Jun 06, 2003	11.56	11.62	11.34	11.35	236,561	-0.05(-0.42%)
Jun 05, 2003	11.25	11.39	11.23	11.39	95,024	+0.09(+0.81%)
Jun 04, 2003	11.13	11.31	11.09	11.30	159,541	+0.22(+1.95%)
Jun 03, 2003	11.11	11.12	11.02	11.09	104,027	-0.03(-0.23%)
Jun 02, 2003	11.16	11.23	11.10	11.11	167,543	+0.05(+0.45%)
May 30, 2003	10.93	11.06	10.90	11.06	122,031	+0.22(+2.01%)
May 29, 2003	10.90	10.97	10.80	10.85	203,052	-0.00(-0.02%)
May 28, 2003	10.91	10.94	10.83	10.85	95,024	-0.03(-0.28%)
May 27, 2003	10.63	10.88	10.63	10.88	112,529	+0.22(+2.06%)
May 23, 2003	10.56	10.68	10.56	10.66	88,523	+0.08(+0.76%)
May 22, 2003	10.48	10.62	10.45	10.58	98,025	+0.11(+1.07%)
May 21, 2003	10.41	10.47	10.36	10.47	33,508	+0.07(+0.71%)
May 20, 2003	10.45	10.47	10.34	10.39	63,516	-0.03(-0.29%)
May 19, 2003	10.58	10.62	10.38	10.42	77,020	-0.22(-2.07%)
May 16, 2003	10.62	10.65	10.54	10.64	38,009	+0.01(+0.13%)
May 15, 2003	10.62	10.63	10.53	10.63	108,528	+0.04(+0.40%)
May 14, 2003	10.60	10.60	10.48	10.59	80,520	+0.02(+0.21%)
May 13, 2003	10.49	10.62	10.49	10.56	105,527	-0.00(-0.04%)
May 12, 2003	10.43	10.58	10.40	10.57	63,516	+0.18(+1.69%)
May 09, 2003	10.35	10.43	10.29	10.39	65,016	+0.14(+1.39%)
May 08, 2003	10.29	10.34	10.25	10.25	168,543	-0.13(-1.23%)
May 07, 2003	10.39	10.46	10.32	10.38	36,009	-0.04(-0.38%)
May 06, 2003	10.34	10.47	10.34	10.42	127,033	+0.06(+0.58%)
May 05, 2003	10.35	10.40	10.30	10.36	212,555	+0.05(+0.45%)
May 02, 2003	10.14	10.32	10.14	10.31	80,020	+0.17(+1.70%)