Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	34.10	34.61	34.10	34.21	1,655,011	+0.09(+0.26%)
Jun 27, 2002	34.08	34.33	33.55	34.12	450,897	+0.26(+0.78%)
Jun 26, 2002	33.23	33.93	33.04	33.86	1,332,430	+0.15(+0.45%)
Jun 25, 2002	34.30	34.57	33.63	33.71	1,775,780	-0.57(-1.65%)
Jun 21, 2002	34.31	34.50	34.08	34.27	2,337,514	+0.16(+0.48%)
Jun 20, 2002	34.13	34.52	33.93	34.11	828,300	+0.10(+0.30%)
Jun 19, 2002	34.37	34.86	33.98	34.01	1,471,076	-0.60(-1.75%)
Jun 18, 2002	34.44	34.83	34.33	34.61	278,483	+0.04(+0.11%)
Jun 17, 2002	33.84	34.57	33.84	34.57	957,411	+0.88(+2.61%)
Jun 14, 2002	33.29	33.75	32.85	33.69	634,434	-0.48(-1.40%)
Jun 12, 2002	33.98	34.20	33.72	34.17	494,596	+0.10(+0.30%)
Jun 11, 2002	34.61	34.67	33.98	34.07	875,574	-0.24(-0.70%)
Jun 10, 2002	34.46	34.74	34.30	34.31	707,531	-0.21(-0.62%)
Jun 07, 2002	33.83	34.63	33.79	34.52	961,384	+0.52(+1.52%)
Jun 06, 2002	34.70	34.70	34.01	34.01	455,267	-0.65(-1.89%)
Jun 05, 2002	34.61	34.77	34.42	34.66	852,136	-0.81(-2.27%)
May 31, 2002	35.49	35.90	35.47	35.47	1,021,371	-0.26(-0.73%)
May 28, 2002	35.87	35.92	35.31	35.73	23,160,620	-0.08(-0.22%)
May 27, 2002	36.17	36.26	35.81	35.81	1,070,235	+0.00(+0.00%)
May 24, 2002	36.17	36.26	35.81	35.81	1,070,235	-0.42(-1.15%)
May 23, 2002	35.73	36.35	35.49	36.22	1,285,156	+0.56(+1.56%)
May 22, 2002	35.72	35.98	35.45	35.67	692,037	-0.15(-0.42%)
May 21, 2002	36.28	36.44	35.69	35.82	803,272	-0.41(-1.12%)
May 20, 2002	36.50	36.61	36.22	36.22	1,077,783	-0.47(-1.29%)
May 17, 2002	36.63	36.70	36.26	36.70	4,764,811	+0.13(+0.35%)
May 16, 2002	36.98	37.02	36.39	36.57	1,421,021	-0.47(-1.28%)
May 15, 2002	36.84	37.16	36.69	37.04	663,037	+0.06(+0.17%)
May 14, 2002	36.36	37.02	36.26	36.98	923,246	+0.86(+2.38%)
May 13, 2002	35.74	36.16	35.68	36.12	1,488,953	+0.45(+1.26%)
May 10, 2002	36.30	36.31	35.67	35.67	583,186	-0.63(-1.73%)
May 09, 2002	36.78	36.88	36.30	36.30	364,690	-0.63(-1.70%)
May 08, 2002	36.75	36.93	36.52	36.93	533,528	+0.58(+1.59%)
May 07, 2002	36.66	36.70	36.34	36.35	3,853,482	-0.21(-0.59%)
May 06, 2002	37.10	37.25	36.50	36.56	989,192	-0.54(-1.46%)
May 03, 2002	37.18	37.28	36.89	37.10	1,051,166	-0.15(-0.41%)
May 02, 2002	36.83	37.27	36.82	37.25	1,204,908	+0.43(+1.16%)
May 01, 2002	36.73	36.91	36.25	36.83	545,843	+0.20(+0.55%)
Apr 30, 2002	36.13	36.69	36.11	36.63	1,238,278	+0.71(+1.98%)
Apr 29, 2002	36.06	36.08	35.83	35.91	832,272	+0.02(+0.05%)
Apr 26, 2002	36.40	36.48	35.90	35.90	275,305	-0.57(-1.55%)
Apr 25, 2002	36.05	36.46	35.91	36.46	465,596	+0.30(+0.83%)
Apr 24, 2002	36.49	36.73	36.11	36.16	784,203	-0.27(-0.75%)
Apr 23, 2002	36.35	36.49	36.25	36.44	522,405	+0.08(+0.21%)
Apr 22, 2002	36.52	36.60	36.29	36.36	805,655	-0.37(-0.99%)
Apr 19, 2002	36.85	36.90	36.64	36.73	247,894	-0.04(-0.10%)
Apr 18, 2002	36.90	36.98	36.45	36.76	419,910	-0.14(-0.38%)
Apr 17, 2002	37.28	37.28	36.83	36.90	944,301	-0.23(-0.61%)
Apr 16, 2002	36.75	37.20	36.70	37.13	714,681	+0.61(+1.68%)
Apr 15, 2002	36.95	37.01	36.45	36.52	1,329,650	-0.23(-0.64%)
Apr 12, 2002	36.13	36.84	36.00	36.75	803,272	+0.81(+2.24%)
Apr 11, 2002	36.38	36.47	35.95	35.95	1,559,269	-0.49(-1.35%)
Apr 10, 2002	35.84	36.44	35.84	36.44	1,267,279	+0.63(+1.76%)
Apr 09, 2002	35.61	35.93	35.59	35.81	1,387,253	+0.14(+0.40%)
Apr 08, 2002	35.13	35.67	34.99	35.67	320,196	+0.43(+1.21%)
Apr 05, 2002	35.20	35.48	35.20	35.24	1,535,036	+0.10(+0.29%)
Apr 04, 2002	34.88	35.25	34.85	35.14	385,348	+0.09(+0.25%)
Apr 03, 2002	35.20	35.31	34.94	35.05	3,217,856	-0.15(-0.43%)
Apr 02, 2002	35.24	35.40	35.12	35.20	640,393	-0.11(-0.32%)