Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.65	40.10	39.65	40.10	364,762	+0.71(+1.79%)
May 29, 2003	39.67	39.98	39.31	39.39	130,814	-0.26(-0.65%)
May 28, 2003	39.73	39.87	39.53	39.65	118,325	+0.07(+0.18%)
May 27, 2003	38.83	39.58	38.54	39.58	133,003	+0.78(+2.02%)
May 23, 2003	38.74	38.88	38.55	38.79	143,819	+0.12(+0.30%)
May 22, 2003	38.34	38.86	38.34	38.68	72,489	+0.39(+1.01%)
May 21, 2003	38.16	38.35	38.02	38.29	86,909	+0.09(+0.24%)
May 20, 2003	38.45	38.45	37.86	38.20	72,875	-0.04(-0.10%)
May 19, 2003	38.86	38.94	38.21	38.24	227,252	-0.87(-2.22%)
May 16, 2003	39.22	39.32	38.97	39.11	73,390	-0.08(-0.20%)
May 15, 2003	39.26	39.28	38.97	39.18	82,403	+0.23(+0.58%)
May 14, 2003	39.18	39.18	38.76	38.96	101,973	-0.01(-0.02%)
May 13, 2003	39.03	39.21	38.93	38.97	144,720	-0.18(-0.46%)
May 12, 2003	38.48	39.19	38.48	39.14	32,574	+0.52(+1.35%)
May 09, 2003	38.41	38.67	38.22	38.62	101,845	+0.50(+1.32%)
May 08, 2003	38.06	38.46	38.06	38.12	290,342	-0.41(-1.07%)
May 07, 2003	38.58	38.81	38.44	38.53	40,171	-0.12(-0.32%)
May 06, 2003	38.39	38.86	38.39	38.65	388,067	+0.22(+0.57%)
May 05, 2003	38.64	38.64	38.29	38.44	462,101	-0.02(-0.04%)
May 02, 2003	37.86	38.46	37.83	38.45	48,283	+0.59(+1.56%)
May 01, 2003	37.86	38.05	37.33	37.86	929,352	+0.03(+0.08%)
Apr 30, 2003	37.71	38.10	37.67	37.83	164,033	-0.13(-0.35%)
Apr 29, 2003	37.94	38.18	37.70	37.96	122,445	+0.16(+0.43%)
Apr 28, 2003	37.28	37.90	37.17	37.80	230,728	+0.70(+1.88%)
Apr 25, 2003	37.67	37.68	37.08	37.10	56,137	-0.60(-1.59%)
Apr 24, 2003	37.59	37.89	37.43	37.70	171,372	-0.32(-0.84%)
Apr 23, 2003	37.75	38.03	37.63	38.02	150,771	+0.33(+0.89%)
Apr 22, 2003	36.78	37.69	36.63	37.68	124,377	+0.83(+2.25%)
Apr 21, 2003	37.05	37.14	36.74	36.85	71,201	-0.10(-0.27%)
Apr 17, 2003	36.44	36.95	36.36	36.95	93,991	+0.54(+1.49%)
Apr 16, 2003	37.06	37.06	36.27	36.41	181,930	-0.33(-0.89%)
Apr 15, 2003	36.54	36.85	36.51	36.74	143,046	+0.10(+0.28%)
Apr 14, 2003	35.84	36.64	35.84	36.64	134,162	+0.80(+2.23%)
Apr 11, 2003	36.27	36.50	35.75	35.84	31,931	-0.13(-0.37%)
Apr 10, 2003	35.84	35.97	35.63	35.97	136,222	+0.08(+0.22%)
Apr 09, 2003	36.23	36.68	35.84	35.89	119,098	-0.47(-1.30%)
Apr 08, 2003	36.25	36.49	36.12	36.36	347,895	-0.10(-0.28%)
Apr 07, 2003	37.28	37.46	36.46	36.46	484,890	+0.12(+0.32%)
Apr 04, 2003	36.50	36.52	36.12	36.35	363,861	+0.14(+0.39%)
Apr 03, 2003	36.62	36.63	36.13	36.21	247,981	-0.14(-0.38%)
Apr 02, 2003	36.19	36.59	36.11	36.35	97,596	+0.81(+2.27%)
Apr 01, 2003	35.07	35.61	35.05	35.54	279,655	+0.51(+1.46%)
Mar 31, 2003	35.30	35.49	34.86	35.03	148,840	-0.73(-2.04%)
Mar 28, 2003	35.53	35.92	35.53	35.76	206,136	-0.16(-0.45%)
Mar 27, 2003	35.51	36.12	35.43	35.92	99,012	-0.16(-0.45%)
Mar 26, 2003	36.13	36.13	35.83	36.08	178,325	-0.03(-0.09%)
Mar 25, 2003	35.84	36.33	35.58	36.12	146,651	+0.37(+1.04%)
Mar 24, 2003	36.08	36.19	35.59	35.74	169,698	-1.16(-3.14%)
Mar 21, 2003	36.54	37.02	36.31	36.90	174,205	+0.72(+2.00%)
Mar 20, 2003	35.71	36.26	35.57	36.18	152,832	+0.16(+0.45%)
Mar 19, 2003	35.82	36.08	35.57	36.01	51,501	+0.34(+0.96%)
Mar 18, 2003	35.73	35.83	35.39	35.67	70,943	+0.03(+0.09%)
Mar 17, 2003	34.25	35.64	34.17	35.64	118,969	+1.27(+3.71%)
Mar 14, 2003	34.48	34.78	34.24	34.37	86,137	-0.05(-0.16%)
Mar 13, 2003	33.82	34.42	33.49	34.42	66,180	+1.15(+3.45%)
Mar 12, 2003	32.89	33.27	32.66	33.27	5,000,968	+0.09(+0.26%)
Mar 11, 2003	33.57	33.66	33.19	33.19	86,394	-0.25(-0.74%)
Mar 10, 2003	33.91	33.91	33.36	33.44	148,840	-0.60(-1.76%)
Mar 07, 2003	33.91	34.27	33.84	34.03	120,900	-0.14(-0.41%)
Mar 06, 2003	34.17	34.31	33.98	34.17	78,540	-0.17(-0.50%)
Mar 05, 2003	34.13	34.38	33.94	34.34	43,519	+0.20(+0.59%)
Mar 04, 2003	34.72	34.72	34.05	34.14	110,857	-0.42(-1.21%)