Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	26.55	26.77	26.39	26.52	652,490	+0.05(+0.17%)
Feb 27, 2003	26.47	26.69	26.31	26.48	232,464	+0.20(+0.78%)
Feb 26, 2003	26.52	26.52	26.18	26.27	100,138	-0.34(-1.27%)
Feb 25, 2003	26.19	26.61	25.99	26.61	573,015	+0.34(+1.29%)
Feb 24, 2003	26.66	26.66	26.23	26.27	378,301	-0.46(-1.73%)
Feb 21, 2003	26.31	26.86	26.21	26.74	323,861	+0.31(+1.16%)
Feb 20, 2003	26.45	26.45	26.27	26.43	189,150	-0.04(-0.14%)
Feb 19, 2003	26.68	26.80	26.30	26.47	240,412	-0.40(-1.48%)
Feb 18, 2003	26.44	26.86	26.44	26.86	152,592	+0.47(+1.76%)
Feb 14, 2003	26.11	26.47	26.08	26.40	474,069	+0.23(+0.87%)
Feb 13, 2003	26.14	26.22	25.88	26.17	277,765	-0.03(-0.11%)
Feb 12, 2003	26.45	26.60	26.17	26.20	182,792	-0.28(-1.05%)
Feb 11, 2003	26.68	26.79	26.30	26.48	526,125	-0.15(-0.57%)
Feb 10, 2003	26.41	26.74	26.30	26.63	2,816,598	+0.28(+1.05%)
Feb 07, 2003	26.96	27.04	26.35	26.35	390,620	-0.56(-2.09%)
Feb 06, 2003	26.96	27.09	26.74	26.91	220,543	-0.15(-0.55%)
Feb 05, 2003	27.27	27.40	26.91	27.06	451,418	-0.14(-0.53%)
Feb 04, 2003	27.15	27.21	26.78	27.21	856,741	+0.01(+0.05%)
Feb 03, 2003	27.36	27.57	27.17	27.19	1,120,202	-0.16(-0.60%)
Jan 31, 2003	26.90	27.43	26.90	27.36	228,888	+0.33(+1.21%)
Jan 30, 2003	27.47	27.61	26.91	27.03	797,135	-0.48(-1.73%)
Jan 29, 2003	27.19	27.61	26.96	27.51	466,121	+0.16(+0.60%)
Jan 28, 2003	27.20	27.48	26.88	27.34	1,313,723	+0.25(+0.93%)
Jan 27, 2003	27.33	27.51	27.02	27.09	336,179	-0.46(-1.66%)
Jan 24, 2003	27.93	27.94	27.48	27.55	520,562	-0.49(-1.73%)
Jan 23, 2003	27.95	28.18	27.82	28.03	1,899,058	+0.19(+0.68%)
Jan 22, 2003	27.98	28.13	27.68	27.85	521,356	-0.26(-0.93%)
Jan 21, 2003	28.46	28.46	28.01	28.11	633,416	-0.33(-1.15%)
Jan 17, 2003	28.73	28.83	28.30	28.43	352,074	-0.49(-1.70%)
Jan 16, 2003	29.00	29.18	28.79	28.92	1,434,526	-0.04(-0.14%)
Jan 15, 2003	29.07	29.14	28.77	28.96	829,323	-0.15(-0.53%)
Jan 14, 2003	28.94	29.18	28.84	29.12	1,254,515	+0.19(+0.67%)
Jan 13, 2003	29.12	29.14	28.69	28.92	801,506	-0.02(-0.06%)
Jan 10, 2003	28.81	29.06	28.70	28.94	598,050	+0.05(+0.18%)
Jan 09, 2003	28.66	29.05	28.66	28.89	1,148,813	+0.31(+1.10%)
Jan 08, 2003	28.69	28.71	28.46	28.57	499,103	-0.26(-0.92%)
Jan 07, 2003	29.04	29.11	28.59	28.84	525,330	-0.22(-0.77%)
Jan 06, 2003	28.69	29.23	28.69	29.06	1,363,395	+0.31(+1.09%)
Jan 03, 2003	28.83	28.83	28.56	28.75	428,768	-0.14(-0.47%)
Jan 02, 2003	28.31	28.89	28.15	28.89	1,419,823	+0.83(+2.95%)
Dec 31, 2002	28.18	28.60	27.96	28.06	2,332,197	-0.10(-0.36%)
Dec 30, 2002	28.24	28.27	27.85	28.16	610,369	-0.05(-0.16%)
Dec 27, 2002	28.44	28.54	28.20	28.20	1,024,434	-0.37(-1.29%)
Dec 26, 2002	28.56	28.88	28.44	28.57	700,970	+0.05(+0.18%)
Dec 24, 2002	28.49	28.70	28.49	28.52	586,129	-0.13(-0.44%)
Dec 23, 2002	28.35	28.75	28.31	28.65	408,502	+0.18(+0.63%)
Dec 20, 2002	28.44	28.52	28.33	28.47	836,873	+0.19(+0.66%)
Dec 19, 2002	28.34	28.50	28.11	28.29	2,369,948	+0.13(+0.45%)
Dec 18, 2002	28.68	28.68	28.11	28.16	1,213,187	-0.59(-2.06%)
Dec 17, 2002	28.91	28.96	28.59	28.75	490,361	-0.19(-0.65%)
Dec 16, 2002	28.44	28.94	28.44	28.94	379,096	+0.44(+1.55%)
Dec 13, 2002	28.81	28.86	28.39	28.50	906,413	-0.62(-2.13%)
Dec 12, 2002	28.98	29.24	28.95	29.12	1,094,769	+0.16(+0.54%)
Dec 11, 2002	28.80	29.15	28.80	28.96	543,609	-0.06(-0.19%)
Dec 10, 2002	28.60	29.06	28.49	29.02	410,489	+0.55(+1.93%)
Dec 09, 2002	28.94	28.98	28.37	28.47	301,608	-0.57(-1.96%)
Dec 06, 2002	28.63	29.23	28.60	29.04	588,115	+0.11(+0.39%)
Dec 05, 2002	29.25	29.25	28.84	28.93	380,288	-0.21(-0.73%)
Dec 04, 2002	29.09	29.44	28.89	29.14	282,136	-0.27(-0.91%)
Dec 03, 2002	29.69	29.69	29.33	29.41	663,219	-0.36(-1.23%)