Russell Midcap Ishares ETF (NY: IWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.87	11.90	11.76	11.84	107,534	-0.05(-0.45%)
Sep 29, 2003	11.85	11.90	11.75	11.90	244,077	+0.09(+0.80%)
Sep 26, 2003	11.86	11.86	11.79	11.80	380,121	-0.05(-0.44%)
Sep 25, 2003	12.05	12.06	11.86	11.86	163,552	-0.19(-1.61%)
Sep 24, 2003	12.27	12.27	12.04	12.05	256,081	-0.19(-1.52%)
Sep 23, 2003	12.16	12.21	12.16	12.24	473,651	+0.09(+0.76%)
Sep 22, 2003	12.20	12.20	12.09	12.14	158,050	-0.12(-0.98%)
Sep 19, 2003	12.28	12.29	12.23	12.26	138,044	-0.01(-0.11%)
Sep 18, 2003	12.15	12.28	12.15	12.28	3,933,754	+0.14(+1.12%)
Sep 17, 2003	12.18	12.18	12.12	12.14	126,540	-0.01(-0.12%)
Sep 16, 2003	11.99	12.16	12.04	12.16	179,557	+0.16(+1.35%)
Sep 15, 2003	12.05	12.05	11.96	11.99	126,540	-0.02(-0.18%)
Sep 12, 2003	11.98	12.05	11.87	12.02	262,083	+0.00(+0.00%)
Sep 11, 2003	12.02	12.06	11.94	12.02	190,560	+0.06(+0.54%)
Sep 10, 2003	12.14	12.14	11.92	11.95	471,650	-0.20(-1.68%)
Sep 09, 2003	12.28	12.28	12.14	12.16	459,146	-0.14(-1.14%)
Sep 08, 2003	12.21	12.30	12.21	12.30	136,543	+0.13(+1.10%)
Sep 05, 2003	12.20	12.25	12.11	12.16	153,048	-0.07(-0.57%)
Sep 04, 2003	12.20	12.25	12.14	12.23	409,630	+0.03(+0.25%)
Sep 03, 2003	12.20	12.25	12.16	12.20	326,103	+0.04(+0.33%)
Sep 02, 2003	12.06	12.16	11.97	12.16	233,574	+0.18(+1.50%)
Aug 29, 2003	11.91	12.01	11.91	11.98	146,546	+0.06(+0.49%)
Aug 28, 2003	11.85	11.93	11.76	11.92	424,135	+0.12(+1.00%)
Aug 27, 2003	11.76	11.82	11.75	11.81	207,566	+0.07(+0.56%)
Aug 26, 2003	11.71	11.74	11.58	11.74	752,239	+0.03(+0.22%)
Aug 25, 2003	11.75	11.75	11.67	11.71	115,036	-0.07(-0.59%)
Aug 22, 2003	11.98	11.98	11.76	11.78	145,546	-0.12(-1.01%)
Aug 21, 2003	11.83	11.91	11.80	11.90	202,064	+0.13(+1.09%)
Aug 20, 2003	11.72	11.81	11.67	11.78	1,299,914	+0.03(+0.25%)
Aug 19, 2003	11.68	11.76	11.64	11.75	175,055	+0.08(+0.69%)
Aug 18, 2003	11.58	11.68	11.57	11.67	541,672	+0.12(+1.06%)
Aug 15, 2003	11.54	11.54	11.51	11.54	562,179	+0.03(+0.26%)
Aug 14, 2003	11.46	11.52	11.45	11.51	100,532	+0.08(+0.68%)
Aug 13, 2003	11.49	11.49	11.42	11.44	433,638	+0.04(+0.33%)
Aug 12, 2003	11.36	11.44	11.33	11.40	131,041	+0.07(+0.60%)
Aug 11, 2003	11.30	11.37	11.27	11.33	63,020	+0.06(+0.53%)
Aug 08, 2003	11.30	11.30	11.23	11.27	114,036	+0.04(+0.37%)
Aug 07, 2003	11.22	11.25	11.12	11.23	235,074	+0.02(+0.14%)
Aug 06, 2003	11.18	11.27	11.11	11.21	173,555	-0.00(-0.04%)
Aug 05, 2003	11.31	11.37	11.20	11.22	613,195	-0.14(-1.23%)
Aug 04, 2003	11.43	11.43	11.24	11.36	393,625	-0.08(-0.70%)
Aug 01, 2003	11.50	11.50	11.36	11.44	359,614	-0.06(-0.54%)
Jul 31, 2003	11.56	11.63	11.45	11.50	1,046,333	+0.02(+0.14%)
Jul 30, 2003	11.51	11.51	11.44	11.48	90,028	+0.02(+0.21%)
Jul 29, 2003	11.58	11.58	11.40	11.46	347,610	-0.10(-0.83%)
Jul 28, 2003	11.50	11.57	11.50	11.55	346,610	+0.03(+0.26%)
Jul 25, 2003	11.39	11.53	11.31	11.52	785,750	+0.12(+1.05%)
Jul 24, 2003	11.50	11.55	11.38	11.40	1,829,083	-0.05(-0.44%)
Jul 23, 2003	11.45	11.46	11.35	11.45	272,586	+0.03(+0.24%)
Jul 22, 2003	11.35	11.43	11.27	11.43	723,230	+0.12(+1.10%)
Jul 21, 2003	11.38	11.38	11.26	11.30	81,525	-0.09(-0.77%)
Jul 18, 2003	11.39	11.45	11.29	11.39	256,581	+0.05(+0.41%)
Jul 17, 2003	11.42	11.43	11.26	11.34	799,754	-0.10(-0.84%)
Jul 16, 2003	11.60	11.60	11.36	11.44	1,066,340	-0.12(-1.00%)
Jul 15, 2003	11.68	11.68	11.50	11.56	224,071	-0.00(-0.02%)
Jul 14, 2003	11.65	11.71	11.56	11.56	246,078	+0.05(+0.45%)
Jul 11, 2003	11.46	11.53	11.42	11.51	1,026,827	+0.07(+0.61%)
Jul 10, 2003	11.55	11.55	11.37	11.44	619,197	-0.15(-1.33%)
Jul 09, 2003	11.62	11.64	11.54	11.59	4,103,308	-0.03(-0.26%)
Jul 08, 2003	11.52	11.63	11.44	11.62	735,234	+0.09(+0.82%)
Jul 07, 2003	11.45	11.53	11.43	11.53	3,967,765	+0.20(+1.80%)
Jul 03, 2003	11.32	11.38	11.30	11.32	60,019	-0.04(-0.35%)
Jul 02, 2003	11.26	11.36	11.21	11.36	538,671	+0.11(+1.01%)