Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.04	34.44	33.97	34.05	1,403,530	+0.11(+0.33%)
Jul 30, 2003	34.04	34.12	33.76	33.94	187,561	-0.07(-0.19%)
Jul 29, 2003	34.02	34.21	33.68	34.00	85,833	+0.00(+0.01%)
Jul 28, 2003	33.71	34.07	33.71	34.00	285,315	+0.35(+1.03%)
Jul 25, 2003	33.49	33.78	33.28	33.65	206,635	+0.20(+0.61%)
Jul 24, 2003	33.70	33.94	33.43	33.45	201,469	-0.07(-0.22%)
Jul 23, 2003	33.52	33.57	33.09	33.52	373,533	+0.13(+0.38%)
Jul 22, 2003	33.14	33.46	32.97	33.39	733,158	+0.29(+0.87%)
Jul 21, 2003	33.51	33.51	32.89	33.10	184,779	-0.42(-1.24%)
Jul 18, 2003	33.37	33.61	33.19	33.52	317,105	+0.29(+0.87%)
Jul 17, 2003	33.94	34.10	33.23	33.23	484,798	-0.87(-2.55%)
Jul 16, 2003	34.25	34.33	33.92	34.10	160,142	-0.13(-0.37%)
Jul 15, 2003	34.48	34.48	34.02	34.22	366,380	-0.08(-0.22%)
Jul 14, 2003	34.38	34.57	34.20	34.30	281,739	+0.13(+0.37%)
Jul 11, 2003	33.86	34.20	33.86	34.17	280,547	+0.46(+1.35%)
Jul 10, 2003	34.25	34.25	33.63	33.72	278,957	-0.56(-1.63%)
Jul 09, 2003	34.15	34.36	33.90	34.28	208,224	+0.11(+0.31%)
Jul 08, 2003	33.73	34.24	33.62	34.17	418,436	+0.51(+1.50%)
Jul 07, 2003	33.44	33.73	33.44	33.67	1,083,246	+0.41(+1.23%)
Jul 03, 2003	33.33	33.36	33.13	33.26	1,089,604	-0.08(-0.23%)
Jul 02, 2003	32.84	33.34	32.75	33.33	2,307,560	+0.59(+1.81%)