Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	34.60	35.00	34.49	34.95	8,767,357	+0.61(+1.78%)
May 29, 2003	34.29	34.53	33.80	34.34	5,248,979	+0.22(+0.64%)
May 28, 2003	33.99	34.28	33.99	34.12	2,665,040	+0.23(+0.68%)
May 27, 2003	33.06	33.90	33.06	33.89	3,252,402	+0.78(+2.35%)
May 23, 2003	32.86	33.21	32.71	33.11	1,726,067	+0.26(+0.79%)
May 22, 2003	32.54	32.92	32.50	32.85	4,348,542	+0.33(+1.01%)
May 21, 2003	32.31	32.60	32.23	32.52	3,529,460	+0.12(+0.38%)
May 20, 2003	32.45	32.60	32.10	32.40	5,366,099	-0.01(-0.02%)
May 19, 2003	32.79	33.03	32.37	32.41	5,054,535	-0.57(-1.73%)
May 16, 2003	33.39	33.64	32.97	32.98	4,376,500	-0.41(-1.24%)
May 15, 2003	33.37	33.51	33.23	33.39	1,495,102	+0.13(+0.39%)
May 14, 2003	33.39	33.39	33.12	33.26	4,206,487	-0.02(-0.06%)
May 13, 2003	33.10	33.34	32.85	33.28	3,793,672	+0.19(+0.59%)
May 12, 2003	32.70	33.13	32.68	33.09	3,194,472	+0.36(+1.09%)
May 09, 2003	32.45	32.75	32.35	32.73	2,731,030	+0.46(+1.44%)
May 08, 2003	32.31	32.46	32.19	32.27	5,289,782	-0.27(-0.83%)
May 07, 2003	32.59	32.71	32.45	32.54	4,343,505	-0.20(-0.61%)
May 06, 2003	32.50	32.78	32.47	32.74	3,853,869	+0.31(+0.96%)
May 05, 2003	32.37	32.49	32.26	32.43	5,006,931	+0.15(+0.46%)
May 02, 2003	31.56	32.30	31.56	32.28	4,294,894	+0.79(+2.52%)