Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.85	42.08	41.58	41.75	847,999	-0.12(-0.29%)
Jan 29, 2004	42.20	42.25	41.42	41.87	2,940,977	-0.26(-0.61%)
Jan 28, 2004	42.97	42.98	41.92	42.13	1,078,874	-0.65(-1.53%)
Jan 27, 2004	43.17	43.17	42.70	42.78	1,766,732	-0.40(-0.93%)
Jan 26, 2004	42.79	43.18	42.52	43.18	639,377	+0.40(+0.94%)
Jan 23, 2004	42.60	42.87	42.35	42.78	1,277,960	+0.25(+0.60%)
Jan 22, 2004	42.94	43.04	42.52	42.53	428,370	-0.23(-0.54%)
Jan 21, 2004	42.72	42.91	42.40	42.76	1,774,679	-0.01(-0.03%)
Jan 20, 2004	42.42	42.77	42.16	42.77	460,955	+0.43(+1.01%)
Jan 16, 2004	42.35	42.44	42.19	42.34	412,475	+0.21(+0.50%)
Jan 15, 2004	42.18	42.26	41.72	42.13	975,954	-0.10(-0.23%)
Jan 14, 2004	41.94	42.22	41.79	42.22	1,003,373	+0.46(+1.11%)
Jan 13, 2004	41.84	41.85	41.27	41.76	644,145	-0.07(-0.16%)
Jan 12, 2004	41.51	41.83	41.30	41.83	939,793	+0.44(+1.07%)
Jan 09, 2004	41.52	41.81	41.35	41.38	851,178	-0.24(-0.57%)
Jan 08, 2004	41.35	41.71	41.32	41.62	373,135	+0.27(+0.65%)
Jan 07, 2004	41.08	41.35	40.93	41.35	531,688	+0.33(+0.82%)
Jan 06, 2004	41.21	41.34	41.02	41.02	631,827	-0.13(-0.31%)
Jan 05, 2004	40.99	41.25	40.89	41.14	1,181,795	+0.38(+0.93%)
Jan 02, 2004	40.60	41.08	40.51	40.77	570,234	+0.40(+0.99%)
Dec 31, 2003	41.16	41.21	40.36	40.36	815,017	-0.70(-1.72%)
Dec 30, 2003	40.99	41.18	40.87	41.07	505,461	+0.06(+0.15%)
Dec 29, 2003	40.58	41.01	40.58	41.01	2,672,748	+0.55(+1.35%)
Dec 26, 2003	40.29	40.46	40.27	40.46	272,997	+0.27(+0.68%)
Dec 24, 2003	40.30	40.35	40.14	40.19	949,727	-0.10(-0.26%)
Dec 23, 2003	39.99	40.29	39.95	40.29	1,072,119	+0.19(+0.48%)
Dec 22, 2003	39.63	40.10	39.63	40.10	326,642	+0.36(+0.92%)
Dec 19, 2003	39.68	39.76	39.44	39.74	695,804	+0.06(+0.16%)
Dec 18, 2003	39.26	39.85	39.13	39.67	763,358	+0.39(+0.99%)
Dec 17, 2003	39.05	39.32	38.88	39.28	778,458	+0.00(+0.00%)
Dec 16, 2003	38.94	39.31	38.54	39.28	485,990	+0.40(+1.04%)
Dec 15, 2003	40.14	40.14	38.88	38.88	2,078,672	-0.67(-1.69%)
Dec 12, 2003	39.54	39.63	39.22	39.55	1,286,702	+0.01(+0.03%)
Dec 11, 2003	38.69	39.54	38.62	39.54	1,096,756	+0.86(+2.22%)
Dec 10, 2003	38.92	38.97	38.44	38.68	634,608	-0.26(-0.68%)
Dec 09, 2003	39.60	39.62	38.89	38.94	1,119,804	-0.59(-1.50%)
Dec 08, 2003	39.41	39.53	39.13	39.53	358,432	+0.41(+1.04%)
Dec 05, 2003	39.26	39.30	38.98	39.13	639,774	-0.24(-0.61%)
Dec 04, 2003	39.31	39.38	38.91	39.37	1,041,918	+0.11(+0.28%)
Dec 03, 2003	39.95	39.97	39.26	39.26	710,507	-0.42(-1.05%)
Dec 02, 2003	40.00	40.02	39.66	39.67	1,125,765	-0.21(-0.53%)
Dec 01, 2003	39.56	39.90	39.52	39.88	643,748	+0.53(+1.34%)
Nov 28, 2003	39.28	39.44	39.23	39.36	369,559	+0.05(+0.13%)
Nov 26, 2003	39.08	39.46	38.91	39.31	884,160	+0.23(+0.58%)
Nov 25, 2003	38.88	39.19	38.74	39.08	833,694	+0.22(+0.56%)
Nov 24, 2003	38.38	38.86	38.38	38.86	1,024,831	+0.91(+2.41%)
Nov 21, 2003	37.52	37.87	37.75	37.95	736,337	+0.43(+1.14%)
Nov 20, 2003	37.76	38.02	37.55	37.52	780,843	-0.40(-1.06%)
Nov 19, 2003	37.62	38.02	37.45	37.92	714,878	+0.38(+1.01%)
Nov 18, 2003	38.04	38.22	37.50	37.55	1,476,250	-0.31(-0.81%)
Nov 17, 2003	37.63	37.89	37.51	37.85	770,114	-0.31(-0.81%)
Nov 14, 2003	38.84	39.11	38.16	38.16	593,679	-0.62(-1.59%)
Nov 13, 2003	38.68	38.88	38.57	38.78	1,359,422	-0.05(-0.12%)
Nov 12, 2003	38.07	38.83	38.07	38.83	1,440,486	+0.75(+1.98%)
Nov 11, 2003	38.26	38.35	37.91	38.07	858,331	-0.19(-0.51%)
Nov 10, 2003	38.91	38.91	38.31	38.27	1,184,576	-0.61(-1.58%)
Nov 07, 2003	39.13	39.17	38.94	38.88	813,427	-0.12(-0.32%)
Nov 06, 2003	38.63	39.00	38.46	39.00	1,225,506	+0.35(+0.90%)
Nov 05, 2003	38.50	38.69	38.10	38.65	553,941	+0.05(+0.13%)
Nov 04, 2003	38.50	38.71	38.50	38.60	715,673	+0.12(+0.31%)