Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	28.91	29.31	28.85	29.16	321,388	+0.13(+0.46%)
Apr 29, 2003	29.02	29.20	28.95	29.03	439,376	+0.06(+0.19%)
Apr 28, 2003	28.58	29.06	28.49	28.97	179,961	+0.48(+1.67%)
Apr 25, 2003	28.75	28.75	28.43	28.49	127,125	-0.26(-0.92%)
Apr 24, 2003	28.81	28.98	28.64	28.76	555,775	-0.15(-0.53%)
Apr 23, 2003	28.76	28.95	28.62	28.91	290,401	+0.26(+0.90%)
Apr 22, 2003	28.08	28.75	28.08	28.66	308,278	+0.41(+1.43%)
Apr 21, 2003	28.22	28.29	28.03	28.25	485,459	+0.18(+0.65%)
Apr 17, 2003	27.85	28.19	27.78	28.07	285,634	+0.38(+1.35%)
Apr 16, 2003	27.99	27.99	27.69	27.69	197,044	-0.12(-0.44%)
Apr 15, 2003	27.65	27.87	27.61	27.82	224,058	+0.14(+0.50%)
Apr 14, 2003	27.32	27.76	27.32	27.68	274,113	+0.47(+1.71%)
Apr 11, 2003	27.54	27.65	27.21	27.21	688,065	-0.14(-0.51%)
Apr 10, 2003	27.42	27.51	27.26	27.35	617,351	+0.00(+0.00%)
Apr 09, 2003	27.55	27.76	27.18	27.35	609,803	-0.09(-0.32%)
Apr 08, 2003	27.58	27.61	27.35	27.44	185,920	-0.07(-0.24%)
Apr 07, 2003	27.76	28.06	27.44	27.50	206,578	+0.17(+0.64%)
Apr 04, 2003	27.44	27.59	27.31	27.33	220,085	-0.05(-0.17%)
Apr 03, 2003	27.58	27.59	27.37	27.37	299,141	-0.04(-0.14%)
Apr 02, 2003	27.22	27.56	27.15	27.41	230,414	+0.40(+1.49%)
Apr 01, 2003	26.68	27.01	26.56	27.01	686,078	+0.33(+1.23%)
Mar 31, 2003	26.76	26.95	26.44	26.68	643,968	-0.25(-0.93%)
Mar 28, 2003	26.92	27.05	26.80	26.93	775,860	-0.01(-0.05%)
Mar 27, 2003	26.80	26.99	26.59	26.95	354,758	+0.17(+0.65%)
Mar 26, 2003	27.09	27.15	26.70	26.77	392,896	-0.38(-1.38%)
Mar 25, 2003	26.81	27.25	26.81	27.15	201,811	+0.28(+1.03%)
Mar 24, 2003	27.14	27.16	26.77	26.87	322,580	-0.64(-2.32%)
Mar 21, 2003	27.26	27.56	27.06	27.51	550,611	+0.51(+1.88%)
Mar 20, 2003	26.90	27.19	26.43	27.00	398,458	+0.07(+0.25%)
Mar 19, 2003	26.83	26.94	26.68	26.93	224,852	+0.13(+0.47%)
Mar 18, 2003	26.77	26.86	26.48	26.81	498,171	+0.13(+0.47%)
Mar 17, 2003	25.85	26.68	25.84	26.68	680,517	+0.63(+2.43%)
Mar 14, 2003	26.17	26.23	25.91	26.05	84,220	-0.00(-0.01%)
Mar 13, 2003	25.56	26.05	25.54	26.05	270,141	+0.58(+2.28%)
Mar 12, 2003	25.46	25.51	25.21	25.47	500,952	+0.07(+0.29%)
Mar 11, 2003	25.52	25.81	25.36	25.40	337,279	-0.20(-0.79%)
Mar 10, 2003	25.90	25.90	25.47	25.60	342,046	-0.48(-1.82%)
Mar 07, 2003	25.70	26.15	25.68	26.08	565,707	+0.07(+0.28%)
Mar 06, 2003	26.12	26.22	25.94	26.00	144,604	-0.17(-0.63%)
Mar 05, 2003	26.14	26.30	26.06	26.17	324,169	-0.04(-0.13%)
Mar 04, 2003	26.43	26.43	26.11	26.20	276,100	-0.23(-0.86%)
Mar 03, 2003	26.57	26.77	26.22	26.43	997,932	-0.10(-0.38%)
Feb 28, 2003	26.56	26.78	26.40	26.53	652,311	+0.05(+0.17%)
Feb 27, 2003	26.48	26.69	26.32	26.49	232,400	+0.20(+0.78%)
Feb 26, 2003	26.53	26.53	26.19	26.28	100,111	-0.34(-1.27%)
Feb 25, 2003	26.20	26.62	26.00	26.62	572,857	+0.34(+1.29%)
Feb 24, 2003	26.67	26.67	26.24	26.28	378,197	-0.46(-1.73%)
Feb 21, 2003	26.32	26.87	26.22	26.74	323,771	+0.31(+1.16%)
Feb 20, 2003	26.46	26.46	26.28	26.44	189,098	-0.04(-0.14%)
Feb 19, 2003	26.68	26.81	26.31	26.47	240,346	-0.40(-1.48%)
Feb 18, 2003	26.45	26.87	26.45	26.87	152,550	+0.47(+1.76%)
Feb 14, 2003	26.12	26.48	26.09	26.41	473,938	+0.23(+0.87%)
Feb 13, 2003	26.15	26.22	25.89	26.18	277,689	-0.03(-0.11%)
Feb 12, 2003	26.46	26.60	26.18	26.21	182,742	-0.28(-1.05%)
Feb 11, 2003	26.68	26.79	26.31	26.48	525,980	-0.15(-0.57%)
Feb 10, 2003	26.42	26.75	26.30	26.63	2,815,823	+0.28(+1.05%)
Feb 07, 2003	26.97	27.05	26.36	26.36	390,512	-0.56(-2.09%)
Feb 06, 2003	26.97	27.10	26.75	26.92	220,482	-0.15(-0.55%)
Feb 05, 2003	27.27	27.41	26.92	27.07	451,294	-0.14(-0.53%)
Feb 04, 2003	27.16	27.21	26.79	27.21	856,506	+0.01(+0.05%)