Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	38.26	38.26	37.78	37.78	695,215	-0.37(-0.96%)
Oct 30, 2003	37.98	38.32	37.80	38.15	1,463,528	+0.17(+0.44%)
Oct 29, 2003	37.58	38.05	37.57	37.98	454,075	+0.34(+0.91%)
Oct 28, 2003	37.05	37.64	37.05	37.64	503,733	+0.59(+1.59%)
Oct 27, 2003	36.60	37.07	36.60	37.05	388,526	+0.52(+1.41%)
Oct 24, 2003	36.44	36.57	36.15	36.54	387,334	-0.09(-0.24%)
Oct 23, 2003	36.78	36.91	36.34	36.63	1,196,963	-0.21(-0.58%)
Oct 22, 2003	37.25	37.33	36.70	36.84	795,327	-0.70(-1.86%)
Oct 21, 2003	37.51	37.68	37.38	37.54	174,002	+0.08(+0.20%)
Oct 20, 2003	37.42	37.45	37.28	37.46	241,935	+0.21(+0.56%)
Oct 17, 2003	37.95	38.02	37.25	37.25	1,907,275	-0.63(-1.66%)
Oct 16, 2003	37.66	37.92	37.63	37.88	309,470	+0.16(+0.43%)
Oct 15, 2003	38.15	38.17	37.68	37.72	990,384	-0.31(-0.83%)
Oct 14, 2003	37.67	37.96	37.67	38.03	394,485	+0.34(+0.92%)
Oct 13, 2003	37.61	37.87	37.53	37.69	647,941	+0.54(+1.44%)
Oct 10, 2003	37.33	37.33	37.03	37.15	554,980	+0.06(+0.17%)
Oct 09, 2003	37.38	37.57	36.93	37.09	812,806	+0.23(+0.61%)
Oct 08, 2003	37.14	37.18	36.79	36.86	901,794	-0.38(-1.01%)
Oct 07, 2003	36.91	37.24	36.73	37.24	531,144	+0.21(+0.58%)
Oct 06, 2003	36.75	37.03	36.55	37.03	464,006	+0.40(+1.10%)
Oct 03, 2003	36.50	36.79	36.44	36.63	681,708	+0.48(+1.32%)
Oct 02, 2003	36.08	36.23	35.95	36.15	441,362	+0.23(+0.63%)