Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	34.60	35.00	34.49	34.95	8,767,357	+0.61(+1.78%)
May 29, 2003	34.29	34.53	33.80	34.34	5,248,979	+0.22(+0.64%)
May 28, 2003	33.99	34.28	33.99	34.12	2,665,040	+0.23(+0.68%)
May 27, 2003	33.06	33.90	33.06	33.89	3,252,402	+0.78(+2.35%)
May 23, 2003	32.86	33.21	32.71	33.11	1,726,067	+0.26(+0.79%)
May 22, 2003	32.54	32.92	32.50	32.85	4,348,542	+0.33(+1.01%)
May 21, 2003	32.31	32.60	32.23	32.52	3,529,460	+0.12(+0.38%)
May 20, 2003	32.45	32.60	32.10	32.40	5,366,099	-0.01(-0.02%)
May 19, 2003	32.79	33.03	32.37	32.41	5,054,535	-0.57(-1.73%)
May 16, 2003	33.39	33.64	32.97	32.98	4,376,500	-0.41(-1.24%)
May 15, 2003	33.37	33.51	33.23	33.39	1,495,102	+0.13(+0.39%)
May 14, 2003	33.39	33.39	33.12	33.26	4,206,487	-0.02(-0.06%)
May 13, 2003	33.10	33.34	32.85	33.28	3,793,672	+0.19(+0.59%)
May 12, 2003	32.70	33.13	32.68	33.09	3,194,472	+0.36(+1.09%)
May 09, 2003	32.45	32.75	32.35	32.73	2,731,030	+0.46(+1.44%)
May 08, 2003	32.31	32.46	32.19	32.27	5,289,782	-0.27(-0.83%)
May 07, 2003	32.59	32.71	32.45	32.54	4,343,505	-0.20(-0.61%)
May 06, 2003	32.50	32.78	32.47	32.74	3,853,869	+0.31(+0.96%)
May 05, 2003	32.37	32.49	32.26	32.43	5,006,931	+0.15(+0.46%)
May 02, 2003	31.56	32.30	31.56	32.28	4,294,894	+0.79(+2.52%)
May 01, 2003	31.56	31.70	31.16	31.48	3,291,442	-0.04(-0.13%)
Apr 30, 2003	31.31	31.72	31.21	31.52	2,789,716	+0.10(+0.31%)
Apr 29, 2003	31.31	31.58	31.27	31.43	4,098,939	+0.21(+0.68%)
Apr 28, 2003	30.89	31.33	30.79	31.21	2,424,000	+0.54(+1.77%)
Apr 25, 2003	31.07	31.07	30.66	30.67	1,406,696	-0.44(-1.40%)
Apr 24, 2003	31.09	31.25	30.98	31.11	3,154,928	-0.16(-0.51%)
Apr 23, 2003	30.95	31.30	30.95	31.27	2,893,487	+0.33(+1.05%)
Apr 22, 2003	30.25	31.03	30.25	30.94	2,328,038	+0.42(+1.38%)
Apr 21, 2003	30.36	30.52	30.25	30.52	2,266,330	+0.21(+0.68%)
Apr 17, 2003	29.92	30.39	29.88	30.31	4,379,270	+0.46(+1.53%)
Apr 16, 2003	30.22	30.43	29.80	29.86	2,572,604	-0.31(-1.04%)
Apr 15, 2003	29.84	30.17	29.64	30.17	1,590,057	+0.32(+1.08%)
Apr 14, 2003	29.39	29.88	29.39	29.85	2,093,546	+0.53(+1.81%)
Apr 11, 2003	29.69	29.77	29.29	29.32	2,459,766	-0.16(-0.55%)
Apr 10, 2003	29.52	29.60	29.37	29.48	1,975,923	+0.01(+0.03%)
Apr 09, 2003	29.67	30.02	29.31	29.47	5,057,557	-0.16(-0.55%)
Apr 08, 2003	29.66	29.78	29.52	29.63	2,535,831	+0.02(+0.08%)
Apr 07, 2003	30.23	30.35	29.61	29.61	4,242,001	+0.02(+0.07%)
Apr 04, 2003	29.81	29.90	29.51	29.59	1,744,958	-0.09(-0.29%)
Apr 03, 2003	29.94	29.94	29.62	29.68	3,799,717	+0.02(+0.05%)
Apr 02, 2003	29.57	29.86	29.43	29.66	3,525,430	+0.58(+1.99%)
Apr 01, 2003	28.86	29.12	28.67	29.08	2,630,534	+0.50(+1.74%)
Mar 31, 2003	28.84	29.11	28.57	28.59	2,341,135	-0.60(-2.04%)
Mar 28, 2003	29.06	29.34	29.06	29.18	3,495,961	-0.01(-0.04%)
Mar 27, 2003	28.86	29.28	28.82	29.19	1,518,274	+0.19(+0.67%)
Mar 26, 2003	29.35	29.42	29.00	29.00	3,350,632	-0.36(-1.23%)
Mar 25, 2003	29.03	29.48	28.98	29.36	3,748,587	+0.31(+1.07%)
Mar 24, 2003	29.26	29.36	28.91	29.05	6,725,947	-0.64(-2.14%)
Mar 21, 2003	29.51	29.78	29.29	29.69	9,671,823	+0.41(+1.40%)
Mar 20, 2003	29.02	29.38	28.61	29.28	5,570,366	+0.19(+0.66%)
Mar 19, 2003	29.16	29.17	28.82	29.09	4,456,343	-0.07(-0.25%)
Mar 18, 2003	28.94	29.16	28.68	29.16	4,468,181	+0.38(+1.31%)
Mar 17, 2003	28.01	28.86	27.86	28.78	2,781,908	+0.65(+2.32%)
Mar 14, 2003	28.23	28.29	27.93	28.13	4,074,759	+0.04(+0.13%)
Mar 13, 2003	27.71	28.13	27.49	28.09	5,006,680	+0.74(+2.70%)
Mar 12, 2003	27.35	27.43	27.09	27.36	5,962,024	+0.06(+0.22%)
Mar 11, 2003	27.53	27.71	27.30	27.30	2,648,165	-0.19(-0.71%)
Mar 10, 2003	27.79	27.85	27.41	27.49	2,782,160	-0.48(-1.72%)
Mar 07, 2003	27.69	28.13	27.60	27.97	3,507,295	+0.01(+0.04%)
Mar 06, 2003	27.99	28.13	27.85	27.96	2,327,534	-0.23(-0.82%)
Mar 05, 2003	28.10	28.30	28.02	28.19	2,314,940	+0.06(+0.20%)
Mar 04, 2003	28.45	28.45	28.11	28.13	2,172,130	-0.37(-1.30%)