Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	28.84	29.39	28.76	29.39	7,363,787	+0.41(+1.42%)
Jan 30, 2003	29.56	29.62	28.89	28.98	4,229,852	-0.48(-1.63%)
Jan 29, 2003	29.12	29.62	28.70	29.46	5,067,134	+0.22(+0.76%)
Jan 28, 2003	29.22	29.48	28.78	29.24	3,325,386	+0.24(+0.82%)
Jan 27, 2003	29.30	29.54	28.95	29.00	4,391,499	-0.45(-1.52%)
Jan 24, 2003	30.09	30.09	29.45	29.45	4,502,127	-0.62(-2.07%)
Jan 23, 2003	30.07	30.30	29.92	30.07	2,794,728	+0.19(+0.62%)
Jan 22, 2003	30.00	30.23	29.88	29.88	4,214,950	-0.26(-0.87%)
Jan 21, 2003	30.64	30.70	30.12	30.15	2,695,719	-0.44(-1.45%)
Jan 17, 2003	30.83	31.27	30.45	30.59	3,051,848	-0.59(-1.88%)
Jan 16, 2003	31.28	31.48	31.03	31.18	2,933,644	-0.04(-0.14%)
Jan 15, 2003	31.24	31.44	30.94	31.22	3,007,648	-0.07(-0.23%)
Jan 14, 2003	31.24	31.46	31.09	31.29	1,978,157	+0.02(+0.06%)
Jan 13, 2003	31.40	31.53	30.95	31.27	2,221,386	+0.07(+0.23%)
Jan 10, 2003	30.81	31.38	30.77	31.20	3,407,219	+0.07(+0.22%)
Jan 09, 2003	30.87	31.30	30.87	31.13	4,835,019	+0.45(+1.47%)
Jan 08, 2003	30.84	30.89	30.57	30.68	4,152,817	-0.31(-1.00%)
Jan 07, 2003	31.16	31.24	30.74	30.99	3,806,033	-0.16(-0.52%)
Jan 06, 2003	30.79	31.37	30.79	31.15	3,686,566	+0.36(+1.17%)
Jan 03, 2003	30.88	30.93	30.62	30.79	4,069,215	-0.05(-0.17%)
Jan 02, 2003	30.29	30.90	30.12	30.84	5,069,407	+0.83(+2.76%)
Dec 31, 2002	30.15	30.55	29.93	30.02	6,880,361	-0.04(-0.12%)
Dec 30, 2002	30.21	30.34	29.81	30.05	4,383,417	-0.10(-0.32%)
Dec 27, 2002	30.59	30.59	30.15	30.15	2,969,257	-0.50(-1.63%)
Dec 26, 2002	30.68	31.08	30.51	30.64	1,371,728	+0.00(+0.00%)
Dec 24, 2002	30.62	30.76	30.52	30.64	850,415	-0.06(-0.19%)
Dec 23, 2002	30.45	30.77	30.37	30.70	2,377,224	+0.21(+0.68%)
Dec 20, 2002	30.38	30.59	30.24	30.50	2,584,082	+0.34(+1.13%)
Dec 19, 2002	30.19	30.60	29.98	30.16	8,371,809	-0.08(-0.25%)
Dec 18, 2002	30.68	30.68	30.10	30.23	3,139,744	-0.49(-1.60%)
Dec 17, 2002	31.06	31.10	30.68	30.72	2,623,483	-0.33(-1.06%)
Dec 16, 2002	30.60	31.09	30.60	31.05	3,608,268	+0.55(+1.79%)
Dec 13, 2002	30.86	31.63	30.47	30.51	2,539,881	-0.76(-2.43%)
Dec 12, 2002	31.28	31.42	30.55	31.27	2,388,337	+0.13(+0.41%)
Dec 11, 2002	30.96	31.34	30.92	31.14	3,945,707	+0.04(+0.11%)
Dec 10, 2002	30.68	31.24	30.67	31.10	3,382,972	+0.59(+1.95%)
Dec 09, 2002	31.09	31.21	30.45	30.51	2,723,250	-0.83(-2.65%)
Dec 06, 2002	30.88	31.51	30.82	31.34	1,966,286	+0.13(+0.41%)
Dec 05, 2002	31.71	31.71	31.06	31.21	5,477,314	-0.15(-0.47%)
Dec 04, 2002	31.41	31.73	31.14	31.36	3,546,135	-0.31(-0.99%)
Dec 03, 2002	32.03	32.15	31.65	31.67	3,602,712	-0.57(-1.76%)
Dec 02, 2002	32.66	32.77	32.04	32.24	3,844,172	+0.25(+0.77%)
Nov 29, 2002	32.41	32.56	31.99	31.99	1,209,828	-0.40(-1.23%)
Nov 27, 2002	31.83	32.45	31.74	32.39	3,251,887	+0.86(+2.72%)
Nov 26, 2002	31.89	31.99	31.36	31.54	3,077,611	-0.36(-1.12%)
Nov 25, 2002	31.67	32.03	31.52	31.89	2,884,139	+0.21(+0.66%)
Nov 22, 2002	31.20	31.73	31.15	31.68	4,910,538	+0.22(+0.69%)
Nov 21, 2002	30.89	31.50	30.79	31.46	4,206,868	+0.60(+1.95%)
Nov 20, 2002	29.97	30.86	29.90	30.86	3,147,574	+0.80(+2.65%)
Nov 19, 2002	30.10	30.37	29.91	30.07	2,840,697	-0.11(-0.35%)
Nov 18, 2002	30.78	30.78	30.12	30.17	3,922,217	-0.23(-0.77%)
Nov 15, 2002	30.23	30.68	30.23	30.41	2,405,765	-0.01(-0.04%)
Nov 14, 2002	30.01	30.53	29.98	30.42	2,698,750	+0.65(+2.17%)
Nov 13, 2002	29.58	30.09	29.32	29.77	3,139,996	+0.16(+0.53%)
Nov 12, 2002	29.44	31.59	29.32	29.62	3,166,517	+0.47(+1.60%)
Nov 11, 2002	29.87	29.87	29.13	29.15	2,823,522	-0.72(-2.43%)
Nov 08, 2002	30.35	30.48	29.83	29.87	2,748,255	-0.41(-1.36%)
Nov 07, 2002	30.82	30.82	30.21	30.28	4,190,703	-0.74(-2.37%)
Nov 06, 2002	30.76	31.08	30.51	31.02	4,272,790	+0.52(+1.70%)
Nov 05, 2002	30.51	30.59	30.22	30.50	3,371,607	+0.05(+0.17%)
Nov 04, 2002	30.64	31.00	30.41	30.45	5,702,862	+0.26(+0.87%)