Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	33.75	34.15	33.09	33.89	852,872	-0.33(-0.95%)
Sep 27, 2002	35.03	35.19	34.17	34.21	109,441	-1.13(-3.19%)
Sep 26, 2002	35.03	35.41	34.85	35.34	416,908	+0.64(+1.84%)
Sep 25, 2002	34.45	34.91	33.79	34.70	605,147	+0.86(+2.55%)
Sep 24, 2002	33.79	34.47	33.75	33.84	465,448	-0.68(-1.96%)
Sep 23, 2002	34.39	34.62	34.11	34.52	227,381	-0.30(-0.87%)
Sep 20, 2002	34.95	35.06	34.65	34.82	145,106	-0.01(-0.02%)
Sep 19, 2002	35.21	35.60	34.83	34.83	210,642	-1.11(-3.09%)
Sep 18, 2002	35.69	36.29	35.38	35.94	92,059	-0.10(-0.28%)
Sep 17, 2002	37.44	37.44	35.99	36.04	181,415	-0.74(-2.01%)
Sep 16, 2002	36.78	36.83	36.32	36.78	63,604	+0.06(+0.17%)
Sep 13, 2002	36.27	36.85	36.27	36.71	78,540	-0.06(-0.17%)
Sep 12, 2002	37.40	37.43	36.66	36.78	245,020	-0.74(-1.97%)
Sep 11, 2002	38.41	38.41	37.51	37.51	342,101	-0.14(-0.37%)
Sep 10, 2002	37.63	37.75	37.29	37.65	145,493	+0.02(+0.06%)
Sep 09, 2002	36.74	37.63	36.73	37.63	71,201	+0.61(+1.66%)
Sep 06, 2002	37.14	37.26	36.84	37.02	164,291	+0.51(+1.40%)
Sep 05, 2002	36.19	36.84	36.08	36.50	276,179	-0.47(-1.26%)
Sep 04, 2002	36.27	37.19	36.27	36.97	14,806,812	+0.56(+1.54%)
Sep 03, 2002	37.42	37.42	36.34	36.41	152,832	-1.46(-3.86%)
Aug 30, 2002	37.69	38.42	37.69	37.87	257,509	-0.17(-0.45%)
Aug 29, 2002	37.33	38.22	37.33	38.04	312,359	+0.06(+0.16%)
Aug 28, 2002	38.52	38.52	37.77	37.98	212,316	-0.69(-1.79%)
Aug 27, 2002	39.52	39.60	38.59	38.67	98,111	-0.60(-1.52%)
Aug 26, 2002	39.14	39.27	38.52	39.27	383,045	+0.36(+0.92%)
Aug 23, 2002	39.57	39.57	38.81	38.91	342,488	-0.99(-2.47%)
Aug 22, 2002	39.38	39.98	39.27	39.90	222,102	+0.53(+1.34%)
Aug 21, 2002	39.38	39.43	38.65	39.37	182,831	+0.48(+1.24%)
Aug 20, 2002	39.15	39.15	38.65	38.89	503,045	+0.43(+1.13%)
Aug 16, 2002	38.27	38.77	38.11	38.45	100,943	-0.03(-0.08%)
Aug 15, 2002	38.20	38.61	38.04	38.48	12,875	+0.43(+1.12%)
Aug 14, 2002	36.63	38.06	36.41	38.06	83,175	+1.34(+3.66%)
Aug 13, 2002	37.05	37.72	36.65	36.71	135,836	-0.64(-1.73%)
Aug 12, 2002	37.16	37.57	36.98	37.36	206,522	+1.09(+3.00%)
Aug 07, 2002	36.35	36.38	35.49	36.27	636,692	+0.70(+1.97%)
Aug 06, 2002	35.32	36.22	35.32	35.57	171,372	+1.00(+2.90%)
Aug 05, 2002	35.72	35.72	34.55	34.57	600,255	-1.32(-3.68%)
Aug 02, 2002	36.50	36.57	35.49	35.89	602,315	-0.75(-2.06%)
Aug 01, 2002	37.69	37.69	36.61	36.64	1,657,719	-1.12(-2.96%)
Jul 31, 2002	37.47	37.76	36.95	37.76	431,328	+0.35(+0.93%)
Jul 30, 2002	36.85	37.69	36.72	37.41	474,719	+0.11(+0.29%)
Jul 29, 2002	36.10	37.30	36.08	37.30	656,263	+2.23(+6.36%)
Jul 26, 2002	34.77	35.21	34.69	35.07	165,063	+0.34(+0.98%)
Jul 25, 2002	34.64	35.40	33.74	34.73	222,874	-0.10(-0.29%)
Jul 24, 2002	32.18	34.83	32.08	34.83	220,299	+1.83(+5.55%)
Jul 23, 2002	33.90	34.15	33.00	33.00	796,091	-1.06(-3.12%)
Jul 22, 2002	34.60	35.22	33.70	34.06	561,757	-0.84(-2.40%)
Jul 19, 2002	35.80	35.92	34.79	34.90	255,449	-2.56(-6.84%)
Jul 17, 2002	38.10	38.25	36.97	37.47	101,458	-0.47(-1.25%)
Jul 12, 2002	38.25	38.37	37.56	37.94	124,892	-0.04(-0.10%)
Jul 11, 2002	37.28	38.19	36.92	37.98	140,471	+0.28(+0.74%)
Jul 10, 2002	39.11	39.18	37.69	37.70	79,570	-1.37(-3.50%)
Jul 09, 2002	40.12	40.19	38.99	39.07	142,917	-1.01(-2.52%)
Jul 08, 2002	40.74	40.74	39.92	40.08	12,875	-0.43(-1.05%)
Jul 05, 2002	39.65	40.51	39.65	40.50	41,587	+1.32(+3.37%)
Jul 04, 2002	38.91	39.18	38.43	39.18	149,870	+0.00(+0.00%)
Jul 03, 2002	38.91	39.18	38.43	39.18	149,870	+0.18(+0.46%)
Jul 02, 2002	39.73	39.73	38.90	39.00	306,179	-0.80(-2.01%)