Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.05	34.45	33.98	34.06	1,403,144	+0.11(+0.33%)
Jul 30, 2003	34.05	34.13	33.77	33.94	187,509	-0.07(-0.19%)
Jul 29, 2003	34.03	34.22	33.69	34.01	85,809	+0.00(+0.01%)
Jul 28, 2003	33.72	34.08	33.72	34.01	285,237	+0.35(+1.03%)
Jul 25, 2003	33.50	33.79	33.29	33.66	206,578	+0.20(+0.61%)
Jul 24, 2003	33.71	33.95	33.44	33.46	201,413	-0.07(-0.22%)
Jul 23, 2003	33.53	33.58	33.10	33.53	373,430	+0.13(+0.38%)
Jul 22, 2003	33.15	33.47	32.98	33.40	732,956	+0.29(+0.87%)
Jul 21, 2003	33.52	33.52	32.90	33.11	184,728	-0.42(-1.24%)
Jul 18, 2003	33.38	33.61	33.20	33.53	317,018	+0.29(+0.87%)
Jul 17, 2003	33.94	34.11	33.23	33.24	484,664	-0.87(-2.55%)
Jul 16, 2003	34.26	34.33	33.93	34.11	160,098	-0.13(-0.37%)
Jul 15, 2003	34.49	34.49	34.03	34.23	366,279	-0.08(-0.22%)
Jul 14, 2003	34.38	34.58	34.21	34.31	281,661	+0.13(+0.37%)
Jul 11, 2003	33.87	34.21	33.87	34.18	280,469	+0.46(+1.35%)
Jul 10, 2003	34.26	34.26	33.63	33.73	278,880	-0.56(-1.63%)
Jul 09, 2003	34.16	34.37	33.91	34.29	208,167	+0.11(+0.31%)
Jul 08, 2003	33.74	34.25	33.62	34.18	418,321	+0.51(+1.50%)
Jul 07, 2003	33.45	33.74	33.45	33.68	1,082,947	+0.41(+1.23%)
Jul 03, 2003	33.34	33.37	33.14	33.26	1,089,304	-0.08(-0.23%)
Jul 02, 2003	32.85	33.35	32.76	33.34	2,306,925	+0.59(+1.81%)
Jul 01, 2003	32.37	32.80	32.06	32.75	1,024,946	+0.38(+1.17%)
Jun 30, 2003	32.73	32.87	32.31	32.37	507,706	-0.24(-0.75%)
Jun 27, 2003	32.76	33.05	32.46	32.62	588,748	-0.12(-0.37%)
Jun 26, 2003	32.37	32.74	32.30	32.74	495,788	+0.57(+1.76%)
Jun 25, 2003	32.16	32.52	32.10	32.17	342,046	+0.05(+0.14%)
Jun 24, 2003	32.09	32.30	31.86	32.12	949,466	+0.06(+0.17%)
Jun 23, 2003	32.62	32.62	31.97	32.07	567,693	-0.51(-1.56%)
Jun 20, 2003	32.85	32.85	32.58	32.58	187,112	-0.15(-0.45%)
Jun 19, 2003	33.33	33.45	32.72	32.72	448,513	-0.54(-1.63%)
Jun 18, 2003	33.32	33.39	33.14	33.26	299,936	-0.13(-0.39%)
Jun 17, 2003	33.48	33.48	33.13	33.40	311,854	+0.02(+0.06%)
Jun 16, 2003	32.82	33.40	32.82	33.38	630,064	+0.58(+1.76%)
Jun 13, 2003	33.27	33.39	32.73	32.80	728,189	-0.63(-1.87%)
Jun 12, 2003	33.45	33.54	33.23	33.43	344,032	+0.09(+0.26%)
Jun 11, 2003	32.80	33.35	32.79	33.34	344,032	+0.36(+1.08%)
Jun 10, 2003	32.56	32.99	32.56	32.99	270,538	+0.59(+1.81%)
Jun 09, 2003	32.96	32.98	32.40	32.40	337,279	-0.75(-2.27%)
Jun 06, 2003	33.48	33.93	33.14	33.15	548,227	-0.08(-0.23%)
Jun 05, 2003	32.90	33.30	32.69	33.23	440,170	+0.25(+0.76%)
Jun 04, 2003	32.53	33.08	32.53	32.98	330,128	+0.57(+1.75%)
Jun 03, 2003	32.30	32.47	32.22	32.41	378,594	+0.06(+0.19%)
Jun 02, 2003	32.36	32.63	32.25	32.35	607,022	+0.22(+0.70%)
May 30, 2003	31.80	32.12	31.78	32.12	1,054,741	+0.63(+2.01%)
May 29, 2003	31.57	31.76	31.27	31.49	516,048	+0.05(+0.16%)
May 28, 2003	31.40	31.47	31.25	31.44	325,758	+0.28(+0.89%)
May 27, 2003	30.65	31.25	30.58	31.16	354,758	+0.55(+1.79%)
May 23, 2003	30.37	30.66	30.23	30.61	387,334	+0.31(+1.01%)
May 22, 2003	30.16	30.41	30.08	30.31	749,641	+0.20(+0.67%)
May 21, 2003	29.90	30.12	29.83	30.11	420,704	+0.15(+0.50%)
May 20, 2003	29.93	30.15	29.74	29.95	653,900	-0.01(-0.04%)
May 19, 2003	30.40	30.46	29.89	29.97	741,298	-0.49(-1.61%)
May 16, 2003	30.79	30.82	30.46	30.46	389,320	-0.35(-1.15%)
May 15, 2003	30.81	30.85	30.58	30.81	532,734	+0.15(+0.48%)
May 14, 2003	30.77	30.81	30.56	30.67	269,743	+0.01(+0.04%)
May 13, 2003	30.57	30.76	30.35	30.65	339,662	+0.11(+0.36%)
May 12, 2003	30.25	30.60	30.16	30.54	545,843	+0.35(+1.18%)
May 09, 2003	29.85	30.21	29.85	30.19	232,003	+0.38(+1.29%)
May 08, 2003	29.94	29.99	29.68	29.81	556,172	-0.21(-0.71%)
May 07, 2003	30.16	30.19	29.96	30.02	152,947	-0.10(-0.32%)
May 06, 2003	29.87	30.19	29.86	30.11	379,786	+0.20(+0.66%)
May 05, 2003	29.84	29.95	29.73	29.91	181,947	+0.20(+0.69%)
May 02, 2003	29.14	29.76	29.14	29.71	435,006	+0.58(+2.01%)