Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	28.92	29.48	28.84	29.48	7,343,281	+0.41(+1.42%)
Jan 30, 2003	29.65	29.70	28.97	29.06	4,218,073	-0.48(-1.63%)
Jan 29, 2003	29.20	29.70	28.78	29.54	5,053,024	+0.22(+0.76%)
Jan 28, 2003	29.30	29.56	28.86	29.32	3,316,125	+0.24(+0.82%)
Jan 27, 2003	29.38	29.62	29.03	29.08	4,379,270	-0.45(-1.52%)
Jan 24, 2003	30.17	30.17	29.53	29.53	4,489,590	-0.62(-2.07%)
Jan 23, 2003	30.15	30.39	30.00	30.15	2,786,946	+0.19(+0.62%)
Jan 22, 2003	30.08	30.31	29.96	29.97	4,203,213	-0.26(-0.87%)
Jan 21, 2003	30.73	30.79	30.21	30.23	2,688,212	-0.44(-1.45%)
Jan 17, 2003	30.92	31.35	30.53	30.67	3,043,350	-0.59(-1.88%)
Jan 16, 2003	31.37	31.56	31.12	31.26	2,925,474	-0.04(-0.14%)
Jan 15, 2003	31.33	31.52	31.03	31.31	2,999,272	-0.07(-0.23%)
Jan 14, 2003	31.33	31.54	31.17	31.38	1,972,649	+0.02(+0.06%)
Jan 13, 2003	31.49	31.62	31.04	31.36	2,215,200	+0.07(+0.23%)
Jan 10, 2003	30.90	31.46	30.85	31.29	3,397,731	+0.07(+0.22%)
Jan 09, 2003	30.96	31.39	30.96	31.22	4,821,555	+0.45(+1.47%)
Jan 08, 2003	30.93	30.98	30.65	30.77	4,141,253	-0.31(-1.00%)
Jan 07, 2003	31.25	31.33	30.83	31.08	3,795,435	-0.16(-0.52%)
Jan 06, 2003	30.88	31.45	30.88	31.24	3,676,300	+0.36(+1.17%)
Jan 03, 2003	30.97	31.01	30.70	30.88	4,057,884	-0.05(-0.17%)
Jan 02, 2003	30.37	30.99	30.20	30.93	5,055,291	+0.83(+2.76%)
Dec 31, 2002	30.23	30.63	30.02	30.10	6,861,201	-0.04(-0.12%)
Dec 30, 2002	30.29	30.43	29.90	30.13	4,371,211	-0.10(-0.32%)
Dec 27, 2002	30.67	30.67	30.23	30.23	2,960,988	-0.50(-1.63%)
Dec 26, 2002	30.77	31.16	30.59	30.73	1,367,908	+0.00(+0.00%)
Dec 24, 2002	30.70	30.85	30.60	30.73	848,047	-0.06(-0.19%)
Dec 23, 2002	30.53	30.85	30.46	30.79	2,370,604	+0.21(+0.67%)
Dec 20, 2002	30.47	30.67	30.32	30.58	2,576,886	+0.34(+1.13%)
Dec 19, 2002	30.27	30.69	30.06	30.24	8,348,496	-0.08(-0.25%)
Dec 18, 2002	30.77	30.77	30.18	30.32	3,131,001	-0.49(-1.60%)
Dec 17, 2002	31.15	31.18	30.76	30.81	2,616,178	-0.33(-1.06%)
Dec 16, 2002	30.69	31.18	30.69	31.14	3,598,220	+0.55(+1.79%)
Dec 13, 2002	30.95	31.72	30.56	30.59	2,532,808	-0.76(-2.43%)
Dec 12, 2002	31.37	31.51	30.63	31.35	2,381,686	+0.13(+0.41%)
Dec 11, 2002	31.05	31.43	31.01	31.23	3,934,719	+0.04(+0.11%)
Dec 10, 2002	30.76	31.33	30.76	31.19	3,373,552	+0.60(+1.95%)
Dec 09, 2002	31.18	31.30	30.53	30.60	2,715,666	-0.83(-2.65%)
Dec 06, 2002	30.97	31.60	30.91	31.43	1,960,811	+0.13(+0.41%)
Dec 05, 2002	31.79	31.79	31.15	31.30	5,462,061	-0.15(-0.47%)
Dec 04, 2002	31.50	31.82	31.23	31.45	3,536,260	-0.31(-0.99%)
Dec 03, 2002	32.12	32.23	31.73	31.76	3,592,679	-0.57(-1.76%)
Dec 02, 2002	32.75	32.86	32.13	32.33	3,833,467	+0.25(+0.77%)
Nov 29, 2002	32.50	32.65	32.08	32.08	1,206,459	-0.40(-1.23%)
Nov 27, 2002	31.92	32.54	31.83	32.48	3,242,831	+0.86(+2.72%)
Nov 26, 2002	31.98	32.08	31.44	31.62	3,069,040	-0.36(-1.12%)
Nov 25, 2002	31.76	32.12	31.60	31.98	2,876,108	+0.21(+0.66%)
Nov 22, 2002	31.29	31.82	31.23	31.77	4,896,864	+0.22(+0.69%)
Nov 21, 2002	30.98	31.59	30.87	31.55	4,195,153	+0.60(+1.95%)
Nov 20, 2002	30.06	30.95	29.98	30.95	3,138,809	+0.80(+2.65%)
Nov 19, 2002	30.19	30.45	30.00	30.15	2,832,786	-0.11(-0.35%)
Nov 18, 2002	30.87	30.87	30.20	30.26	3,911,295	-0.23(-0.77%)
Nov 15, 2002	30.31	30.77	30.31	30.49	2,399,065	-0.01(-0.04%)
Nov 14, 2002	30.09	30.61	30.06	30.50	2,691,235	+0.65(+2.17%)
Nov 13, 2002	29.67	30.17	29.40	29.86	3,131,252	+0.16(+0.53%)
Nov 12, 2002	29.52	31.68	29.40	29.70	3,157,699	+0.47(+1.60%)
Nov 11, 2002	29.96	29.96	29.21	29.23	2,815,659	-0.73(-2.43%)
Nov 08, 2002	30.43	30.57	29.91	29.96	2,740,601	-0.41(-1.36%)
Nov 07, 2002	30.91	30.91	30.29	30.37	4,179,033	-0.74(-2.37%)
Nov 06, 2002	30.85	31.17	30.59	31.11	4,260,891	+0.52(+1.70%)
Nov 05, 2002	30.59	30.67	30.31	30.59	3,362,218	+0.05(+0.17%)
Nov 04, 2002	30.73	31.09	30.49	30.54	5,686,982	+0.26(+0.87%)