Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	44.15	44.52	44.15	44.18	40,042	-0.31(-0.70%)
May 28, 2002	44.77	44.77	44.25	44.50	58,969	-0.35(-0.78%)
May 27, 2002	45.23	45.23	44.75	44.84	48,540	+0.00(+0.00%)
May 24, 2002	45.23	45.23	44.75	44.84	48,540	-0.36(-0.81%)
May 23, 2002	44.88	45.21	44.60	45.21	38,755	+0.38(+0.85%)
May 22, 2002	44.58	44.84	44.43	44.83	32,446	+0.17(+0.38%)
May 21, 2002	45.41	45.41	44.64	44.66	295,363	-0.48(-1.07%)
May 20, 2002	45.43	45.44	45.11	45.14	62,574	-0.48(-1.06%)
May 17, 2002	45.51	45.68	45.32	45.62	32,446	+0.23(+0.51%)
May 16, 2002	45.09	45.42	45.09	45.39	94,634	+0.25(+0.55%)
May 15, 2002	45.09	45.56	45.09	45.14	104,806	-0.26(-0.56%)
May 14, 2002	45.12	45.44	44.87	45.40	297,810	+1.03(+2.31%)
May 13, 2002	43.60	44.39	43.60	44.37	17,381	+0.75(+1.73%)
May 10, 2002	44.42	44.42	43.52	43.62	111,630	-0.81(-1.82%)
May 09, 2002	44.77	44.77	44.37	44.43	30,128	-0.56(-1.24%)
May 08, 2002	44.16	45.03	44.16	44.98	59,356	+1.69(+3.89%)
May 07, 2002	43.75	43.75	43.30	43.30	66,180	-0.22(-0.50%)
May 06, 2002	44.27	44.40	43.56	43.52	400,685	-0.85(-1.93%)
May 03, 2002	44.64	44.64	44.18	44.37	35,278	-0.31(-0.70%)
May 02, 2002	44.81	45.09	44.68	44.68	104,291	-0.13(-0.29%)
May 01, 2002	44.55	44.97	44.08	44.81	102,746	+0.32(+0.72%)
Apr 30, 2002	44.01	44.71	44.01	44.50	46,351	+0.54(+1.22%)
Apr 29, 2002	44.39	44.53	43.94	43.96	400,813	-0.63(-1.41%)
Apr 26, 2002	45.23	45.30	44.55	44.59	57,424	-0.57(-1.26%)
Apr 25, 2002	45.01	45.17	44.89	45.16	72,231	-0.02(-0.03%)
Apr 24, 2002	45.47	45.71	45.12	45.17	39,527	-0.19(-0.43%)
Apr 23, 2002	45.69	45.83	45.37	45.37	51,115	-0.37(-0.80%)
Apr 22, 2002	46.17	46.17	45.60	45.73	450,642	-0.69(-1.49%)
Apr 19, 2002	46.51	46.58	46.32	46.42	154,505	-0.04(-0.08%)
Apr 18, 2002	46.55	46.55	45.93	46.46	79,184	-0.02(-0.03%)
Apr 17, 2002	46.57	46.67	46.35	46.48	39,012	-0.07(-0.15%)
Apr 16, 2002	46.29	46.59	46.23	46.55	74,806	+0.96(+2.11%)
Apr 15, 2002	45.86	45.86	45.44	45.58	9,527	-0.18(-0.39%)
Apr 12, 2002	45.64	45.85	45.63	45.76	265,878	+0.25(+0.55%)
Apr 11, 2002	46.43	46.43	45.47	45.51	32,446	-1.12(-2.40%)
Apr 10, 2002	46.06	46.63	46.06	46.63	28,583	+0.53(+1.15%)
Apr 09, 2002	46.47	46.47	46.04	46.10	18,669	-0.22(-0.47%)
Apr 08, 2002	45.87	46.33	45.81	46.32	13,776	+0.05(+0.12%)
Apr 05, 2002	46.50	46.52	46.12	46.27	19,957	-0.12(-0.25%)
Apr 04, 2002	46.17	46.51	46.14	46.38	40,042	+0.14(+0.30%)
Apr 03, 2002	46.66	46.69	46.08	46.24	69,527	-0.62(-1.33%)
Apr 02, 2002	46.92	46.97	46.81	46.86	128,111	-0.29(-0.61%)
Apr 01, 2002	46.90	47.28	46.68	47.15	38,883	+0.08(+0.17%)
Mar 29, 2002	47.14	47.48	47.07	47.07	132,102	+0.00(+0.00%)
Mar 28, 2002	47.14	47.48	47.07	47.07	132,102	+0.02(+0.03%)
Mar 27, 2002	47.01	47.18	47.01	47.06	343,775	+0.30(+0.63%)
Mar 26, 2002	46.83	47.15	46.72	46.76	406,092	+0.09(+0.20%)
Mar 25, 2002	47.24	47.24	46.67	46.67	16,609	-0.55(-1.17%)
Mar 22, 2002	47.24	47.47	47.17	47.22	28,583	-0.30(-0.64%)
Mar 21, 2002	47.35	47.52	46.90	47.52	18,283	+0.23(+0.48%)
Mar 20, 2002	47.79	47.81	47.30	47.30	44,677	-0.75(-1.57%)
Mar 19, 2002	48.15	48.25	47.91	48.05	40,042	+0.12(+0.24%)
Mar 18, 2002	48.18	48.21	47.70	47.94	39,785	+0.05(+0.11%)
Mar 15, 2002	47.60	47.95	47.60	47.88	12,102	+0.48(+1.02%)
Mar 14, 2002	47.56	47.58	47.31	47.40	13,261	-0.08(-0.16%)
Mar 13, 2002	47.61	47.72	47.28	47.48	133,003	-0.36(-0.76%)
Mar 12, 2002	47.49	47.87	47.49	47.84	27,167	-0.19(-0.39%)
Mar 11, 2002	47.69	48.16	47.69	48.03	71,973	+0.19(+0.39%)
Mar 08, 2002	48.14	48.20	47.74	47.84	14,806	+0.15(+0.31%)
Mar 07, 2002	48.02	48.05	47.48	47.70	139,827	-0.21(-0.44%)
Mar 06, 2002	47.24	47.94	47.24	47.91	197,252	+0.63(+1.33%)
Mar 05, 2002	47.24	47.65	47.14	47.28	40,171	-0.21(-0.44%)
Mar 04, 2002	46.81	47.52	46.66	47.49	262,016	+1.06(+2.28%)