Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	39.05	39.03	38.18	38.54	18,018,892	-0.51(-1.30%)
Sep 29, 2003	38.36	39.05	38.03	39.05	16,675,886	+0.69(+1.79%)
Sep 26, 2003	39.08	39.16	38.31	38.36	13,414,445	-0.67(-1.71%)
Sep 25, 2003	40.29	40.38	39.03	39.03	9,453,673	-1.13(-2.82%)
Sep 24, 2003	41.13	41.24	40.13	40.16	6,771,187	-0.97(-2.36%)
Sep 23, 2003	40.69	41.13	40.62	41.13	5,925,544	+0.55(+1.36%)
Sep 22, 2003	41.14	40.86	40.40	40.58	5,436,239	-0.56(-1.37%)
Sep 19, 2003	41.18	41.24	40.96	41.14	3,355,877	-0.04(-0.11%)
Sep 18, 2003	40.76	41.19	40.65	41.18	3,616,772	+0.42(+1.04%)
Sep 17, 2003	40.73	40.94	40.58	40.76	4,731,621	-0.01(-0.03%)
Sep 16, 2003	40.17	40.86	40.27	40.77	5,119,690	+0.60(+1.49%)
Sep 15, 2003	40.35	40.62	40.13	40.17	7,878,228	-0.10(-0.25%)
Sep 12, 2003	39.99	40.42	39.63	40.27	6,411,574	+0.08(+0.21%)
Sep 11, 2003	39.86	40.32	39.78	40.19	6,861,342	+0.35(+0.87%)
Sep 10, 2003	40.47	40.47	39.80	39.84	9,367,547	-0.80(-1.97%)
Sep 09, 2003	40.92	41.00	40.55	40.64	5,511,788	-0.30(-0.74%)
Sep 08, 2003	40.56	41.06	40.49	40.94	5,801,392	+0.56(+1.39%)
Sep 05, 2003	40.42	40.89	40.21	40.38	7,922,802	-0.26(-0.64%)
Sep 04, 2003	40.56	40.72	40.33	40.64	6,154,960	+0.17(+0.41%)
Sep 03, 2003	40.42	40.64	40.30	40.48	6,960,814	+0.17(+0.42%)
Sep 02, 2003	39.61	40.31	39.35	40.31	7,988,781	+0.91(+2.31%)
Aug 29, 2003	39.27	39.65	39.18	39.40	4,469,970	+0.16(+0.41%)
Aug 28, 2003	39.03	39.31	38.63	39.23	5,404,509	+0.26(+0.66%)
Aug 27, 2003	38.59	38.99	38.51	38.97	3,008,101	+0.38(+0.98%)
Aug 26, 2003	38.25	38.62	37.77	38.60	6,353,654	+0.15(+0.38%)
Aug 25, 2003	38.41	38.55	38.09	38.45	5,894,821	-0.04(-0.09%)
Aug 22, 2003	39.63	39.63	38.47	38.49	8,978,219	-0.69(-1.76%)
Aug 21, 2003	39.07	39.23	38.95	39.18	5,762,107	+0.32(+0.82%)
Aug 20, 2003	38.52	38.91	38.42	38.86	5,808,695	-0.02(-0.05%)
Aug 19, 2003	38.34	38.88	38.16	38.88	6,608,253	+0.71(+1.87%)
Aug 18, 2003	37.59	38.24	37.45	38.16	4,736,909	+0.74(+1.98%)
Aug 15, 2003	37.41	37.59	37.34	37.42	1,873,610	+0.01(+0.03%)
Aug 14, 2003	37.10	37.44	36.94	37.41	3,654,799	+0.24(+0.65%)
Aug 13, 2003	37.05	37.17	36.85	37.17	9,603,511	+0.12(+0.33%)
Aug 12, 2003	36.41	37.04	36.34	37.04	6,656,604	+0.61(+1.68%)
Aug 11, 2003	35.91	36.43	35.91	36.43	5,710,733	+0.50(+1.38%)
Aug 08, 2003	36.08	36.12	35.79	35.94	5,212,615	-0.08(-0.22%)
Aug 07, 2003	35.94	36.02	35.59	36.02	6,304,043	+0.12(+0.33%)
Aug 06, 2003	36.12	36.32	35.80	35.90	5,639,214	-0.16(-0.45%)
Aug 05, 2003	36.71	36.79	36.06	36.06	7,582,077	-0.64(-1.73%)
Aug 04, 2003	36.99	37.13	36.40	36.70	9,856,600	-0.37(-1.01%)
Aug 01, 2003	37.62	37.70	36.95	37.07	5,841,181	-0.53(-1.40%)
Jul 31, 2003	37.72	38.02	37.51	37.60	6,705,207	+0.08(+0.20%)
Jul 30, 2003	37.70	37.70	37.26	37.52	3,159,702	-0.14(-0.38%)
Jul 29, 2003	37.70	37.82	37.17	37.66	6,205,074	+0.02(+0.05%)
Jul 28, 2003	37.18	37.68	37.16	37.64	4,669,923	+0.46(+1.23%)
Jul 25, 2003	36.91	37.27	36.65	37.19	3,476,503	+0.27(+0.73%)
Jul 24, 2003	37.19	37.50	36.80	36.92	4,988,487	-0.07(-0.19%)
Jul 23, 2003	36.75	36.99	36.41	36.99	5,392,421	+0.25(+0.68%)
Jul 22, 2003	36.42	36.81	36.18	36.74	4,752,775	+0.42(+1.17%)
Jul 21, 2003	36.58	36.67	36.06	36.31	5,167,034	-0.32(-0.87%)
Jul 18, 2003	36.61	36.85	36.35	36.63	5,205,312	+0.25(+0.68%)
Jul 17, 2003	37.24	37.28	36.37	36.39	8,253,958	-1.19(-3.17%)
Jul 16, 2003	37.99	38.02	37.37	37.58	4,363,195	-0.21(-0.55%)
Jul 15, 2003	38.24	38.24	37.52	37.78	4,080,138	-0.10(-0.27%)
Jul 14, 2003	37.91	38.24	37.57	37.89	6,364,986	+0.31(+0.82%)
Jul 11, 2003	37.22	37.60	37.17	37.58	3,119,409	+0.51(+1.38%)
Jul 10, 2003	37.60	37.61	36.99	37.06	4,610,995	-0.74(-1.95%)
Jul 09, 2003	37.53	37.88	37.22	37.80	9,503,787	+0.28(+0.74%)
Jul 08, 2003	36.85	37.63	36.81	37.53	4,596,389	+0.66(+1.78%)
Jul 07, 2003	36.47	36.93	36.47	36.87	4,608,225	+0.75(+2.08%)
Jul 03, 2003	36.14	36.39	36.06	36.12	2,286,610	-0.31(-0.86%)
Jul 02, 2003	35.69	36.43	35.69	36.43	5,259,455	+0.89(+2.50%)