Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	28.76	29.03	28.49	28.51	2,347,673	-0.59(-2.04%)
Mar 28, 2003	28.98	29.25	28.98	29.10	3,505,723	-0.01(-0.04%)
Mar 27, 2003	28.78	29.20	28.74	29.11	1,522,514	+0.19(+0.67%)
Mar 26, 2003	29.27	29.34	28.92	28.92	3,359,988	-0.36(-1.23%)
Mar 25, 2003	28.95	29.40	28.90	29.28	3,759,055	+0.31(+1.07%)
Mar 24, 2003	29.18	29.27	28.83	28.97	6,744,729	-0.63(-2.14%)
Mar 21, 2003	29.43	29.69	29.21	29.60	9,698,832	+0.41(+1.40%)
Mar 20, 2003	28.94	29.29	28.53	29.20	5,585,921	+0.19(+0.66%)
Mar 19, 2003	29.08	29.08	28.74	29.01	4,468,787	-0.07(-0.25%)
Mar 18, 2003	28.86	29.08	28.60	29.08	4,480,658	+0.38(+1.31%)
Mar 17, 2003	27.93	28.78	27.79	28.70	2,789,677	+0.65(+2.31%)
Mar 14, 2003	28.15	28.21	27.85	28.05	4,086,138	+0.04(+0.13%)
Mar 13, 2003	27.64	28.05	27.41	28.02	5,020,661	+0.74(+2.70%)
Mar 12, 2003	27.27	27.35	27.01	27.28	5,978,673	+0.06(+0.22%)
Mar 11, 2003	27.45	27.64	27.22	27.22	2,655,560	-0.19(-0.71%)
Mar 10, 2003	27.71	27.77	27.34	27.41	2,789,929	-0.48(-1.72%)
Mar 07, 2003	27.62	28.05	27.52	27.89	3,517,089	+0.01(+0.04%)
Mar 06, 2003	27.91	28.06	27.77	27.88	2,334,034	-0.23(-0.82%)
Mar 05, 2003	28.02	28.22	27.94	28.11	2,321,405	+0.06(+0.20%)
Mar 04, 2003	28.37	28.37	28.03	28.06	2,178,196	-0.37(-1.30%)
Mar 03, 2003	28.70	28.80	28.21	28.42	3,740,869	-0.09(-0.31%)
Feb 28, 2003	28.54	28.72	28.38	28.51	1,842,020	+0.05(+0.16%)
Feb 27, 2003	28.46	28.63	28.23	28.46	3,713,844	+0.16(+0.55%)
Feb 26, 2003	28.42	28.47	28.11	28.31	2,469,666	-0.14(-0.50%)
Feb 25, 2003	28.07	28.53	27.85	28.45	3,358,473	+0.26(+0.91%)
Feb 24, 2003	28.58	28.58	28.19	28.19	3,195,057	-0.44(-1.53%)
Feb 21, 2003	28.39	28.83	28.17	28.63	3,370,344	+0.25(+0.86%)
Feb 20, 2003	28.47	28.49	28.27	28.39	3,660,046	-0.06(-0.21%)
Feb 19, 2003	28.72	28.72	28.24	28.45	5,144,674	-0.35(-1.21%)
Feb 18, 2003	28.45	28.80	28.45	28.80	2,375,456	+0.57(+2.01%)
Feb 14, 2003	28.02	28.34	27.92	28.23	3,351,401	+0.25(+0.91%)
Feb 13, 2003	28.05	28.07	27.69	27.98	4,428,375	-0.08(-0.27%)
Feb 12, 2003	28.36	28.46	27.98	28.05	9,445,248	-0.40(-1.41%)
Feb 11, 2003	28.62	28.68	28.14	28.45	3,955,810	-0.08(-0.28%)
Feb 10, 2003	28.27	28.55	28.07	28.53	2,690,415	+0.29(+1.04%)
Feb 07, 2003	28.92	28.98	28.22	28.24	6,950,324	-0.53(-1.83%)
Feb 06, 2003	28.84	28.99	28.61	28.76	8,790,577	-0.16(-0.55%)
Feb 05, 2003	29.27	29.30	28.78	28.92	4,339,217	-0.22(-0.75%)
Feb 04, 2003	28.92	29.30	28.68	29.14	5,646,538	+0.00(+0.00%)
Feb 03, 2003	29.46	29.49	29.00	29.14	3,345,086	-0.25(-0.86%)
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%)