Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	31.43	31.85	31.33	31.65	2,778,404	+0.10(+0.31%)
Apr 29, 2003	31.44	31.71	31.39	31.55	4,082,317	+0.21(+0.68%)
Apr 28, 2003	31.02	31.46	30.91	31.34	2,414,171	+0.55(+1.77%)
Apr 25, 2003	31.19	31.19	30.79	30.80	1,400,991	-0.44(-1.40%)
Apr 24, 2003	31.22	31.37	31.11	31.23	3,142,135	-0.16(-0.51%)
Apr 23, 2003	31.07	31.43	31.07	31.39	2,881,753	+0.33(+1.05%)
Apr 22, 2003	30.38	31.15	30.38	31.07	2,318,597	+0.42(+1.38%)
Apr 21, 2003	30.49	30.64	30.37	30.64	2,257,139	+0.21(+0.68%)
Apr 17, 2003	30.05	30.52	30.00	30.44	4,361,512	+0.46(+1.53%)
Apr 16, 2003	30.34	30.56	29.92	29.98	2,562,172	-0.31(-1.04%)
Apr 15, 2003	29.96	30.29	29.76	30.29	1,583,610	+0.32(+1.08%)
Apr 14, 2003	29.51	30.00	29.51	29.97	2,085,057	+0.53(+1.81%)
Apr 11, 2003	29.81	29.89	29.41	29.44	2,449,791	-0.16(-0.55%)
Apr 10, 2003	29.64	29.72	29.49	29.60	1,967,910	+0.01(+0.03%)
Apr 09, 2003	29.79	30.14	29.43	29.59	5,037,048	-0.16(-0.55%)
Apr 08, 2003	29.78	29.90	29.64	29.75	2,525,548	+0.02(+0.08%)
Apr 07, 2003	30.36	30.47	29.73	29.73	4,224,799	+0.02(+0.07%)
Apr 04, 2003	29.93	30.02	29.63	29.71	1,737,882	-0.09(-0.29%)
Apr 03, 2003	30.06	30.06	29.74	29.80	3,784,308	+0.02(+0.05%)
Apr 02, 2003	29.69	29.98	29.55	29.78	3,511,134	+0.58(+1.99%)
Apr 01, 2003	28.98	29.24	28.79	29.20	2,619,867	+0.50(+1.74%)
Mar 31, 2003	28.96	29.22	28.68	28.70	2,331,641	-0.60(-2.04%)
Mar 28, 2003	29.18	29.46	29.18	29.30	3,481,784	-0.01(-0.04%)
Mar 27, 2003	28.98	29.40	28.94	29.31	1,512,118	+0.20(+0.67%)
Mar 26, 2003	29.47	29.54	29.12	29.12	3,337,044	-0.36(-1.23%)
Mar 25, 2003	29.15	29.60	29.10	29.48	3,733,386	+0.31(+1.07%)
Mar 24, 2003	29.38	29.48	29.03	29.17	6,698,672	-0.64(-2.14%)
Mar 21, 2003	29.63	29.90	29.41	29.81	9,632,603	+0.41(+1.40%)
Mar 20, 2003	29.14	29.50	28.73	29.40	5,547,777	+0.19(+0.66%)
Mar 19, 2003	29.28	29.28	28.94	29.20	4,438,272	-0.07(-0.25%)
Mar 18, 2003	29.06	29.28	28.79	29.28	4,450,062	+0.38(+1.31%)
Mar 17, 2003	28.12	28.97	27.98	28.90	2,770,627	+0.65(+2.31%)
Mar 14, 2003	28.34	28.41	28.04	28.24	4,058,235	+0.04(+0.13%)
Mar 13, 2003	27.83	28.24	27.60	28.21	4,986,377	+0.74(+2.70%)
Mar 12, 2003	27.46	27.54	27.20	27.47	5,937,847	+0.06(+0.22%)
Mar 11, 2003	27.64	27.83	27.41	27.41	2,637,426	-0.20(-0.71%)
Mar 10, 2003	27.90	27.96	27.53	27.60	2,770,878	-0.48(-1.72%)
Mar 07, 2003	27.81	28.24	27.71	28.08	3,493,072	+0.01(+0.04%)
Mar 06, 2003	28.10	28.25	27.96	28.07	2,318,096	-0.23(-0.82%)
Mar 05, 2003	28.21	28.41	28.14	28.30	2,305,553	+0.06(+0.20%)
Mar 04, 2003	28.56	28.56	28.22	28.25	2,163,322	-0.37(-1.30%)
Mar 03, 2003	28.90	29.00	28.41	28.62	3,715,325	-0.09(-0.31%)
Feb 28, 2003	28.74	28.92	28.57	28.71	1,829,442	+0.05(+0.16%)
Feb 27, 2003	28.65	28.82	28.42	28.66	3,688,484	+0.16(+0.55%)
Feb 26, 2003	28.62	28.66	28.31	28.50	2,452,801	-0.14(-0.50%)
Feb 25, 2003	28.26	28.72	28.04	28.65	3,335,539	+0.26(+0.91%)
Feb 24, 2003	28.78	28.78	28.38	28.39	3,173,240	-0.44(-1.53%)
Feb 21, 2003	28.58	29.03	28.36	28.83	3,347,329	+0.25(+0.86%)
Feb 20, 2003	28.67	28.69	28.46	28.58	3,635,053	-0.06(-0.21%)
Feb 19, 2003	28.92	28.92	28.44	28.64	5,109,544	-0.35(-1.21%)
Feb 18, 2003	28.64	29.00	28.64	28.99	2,359,235	+0.57(+2.01%)
Feb 14, 2003	28.21	28.54	28.11	28.42	3,328,515	+0.26(+0.91%)
Feb 13, 2003	28.24	28.26	27.88	28.17	4,398,136	-0.08(-0.27%)
Feb 12, 2003	28.55	28.65	28.17	28.24	9,380,750	-0.40(-1.41%)
Feb 11, 2003	28.81	28.88	28.33	28.65	3,928,797	-0.08(-0.28%)
Feb 10, 2003	28.46	28.75	28.26	28.73	2,672,044	+0.30(+1.04%)
Feb 07, 2003	29.12	29.18	28.42	28.43	6,902,863	-0.53(-1.83%)
Feb 06, 2003	29.03	29.19	28.81	28.96	8,730,550	-0.16(-0.55%)
Feb 05, 2003	29.47	29.50	28.98	29.12	4,309,586	-0.22(-0.75%)
Feb 04, 2003	29.12	29.50	28.88	29.34	5,607,981	+0.00(+0.00%)