Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	28.19	28.61	27.97	28.07	2,331,555	-0.10(-0.36%)
Dec 30, 2002	28.24	28.28	27.86	28.17	610,200	-0.05(-0.16%)
Dec 27, 2002	28.44	28.55	28.21	28.21	1,024,152	-0.37(-1.29%)
Dec 26, 2002	28.57	28.88	28.44	28.58	700,777	+0.05(+0.18%)
Dec 24, 2002	28.49	28.71	28.49	28.53	585,967	-0.13(-0.44%)
Dec 23, 2002	28.36	28.76	28.32	28.66	408,389	+0.18(+0.63%)
Dec 20, 2002	28.44	28.53	28.34	28.48	836,642	+0.19(+0.66%)
Dec 19, 2002	28.34	28.51	28.12	28.29	2,369,295	+0.13(+0.45%)
Dec 18, 2002	28.68	28.68	28.12	28.17	1,212,853	-0.59(-2.06%)
Dec 17, 2002	28.92	28.97	28.60	28.76	490,226	-0.19(-0.65%)
Dec 16, 2002	28.44	28.95	28.44	28.95	378,991	+0.44(+1.55%)
Dec 13, 2002	28.82	28.87	28.39	28.51	906,164	-0.62(-2.13%)
Dec 12, 2002	28.99	29.25	28.96	29.13	1,094,468	+0.16(+0.54%)
Dec 11, 2002	28.81	29.16	28.81	28.97	543,460	-0.06(-0.19%)
Dec 10, 2002	28.61	29.07	28.50	29.03	410,376	+0.55(+1.93%)
Dec 09, 2002	28.95	28.98	28.38	28.48	301,525	-0.57(-1.96%)
Dec 06, 2002	28.63	29.24	28.61	29.05	587,954	+0.11(+0.39%)
Dec 05, 2002	29.26	29.26	28.85	28.94	380,183	-0.21(-0.73%)
Dec 04, 2002	29.10	29.45	28.90	29.15	282,059	-0.27(-0.91%)
Dec 03, 2002	29.70	29.70	29.34	29.41	663,037	-0.37(-1.23%)
Dec 02, 2002	29.92	30.17	29.54	29.78	1,252,183	+0.22(+0.73%)
Nov 29, 2002	30.01	30.04	29.54	29.56	206,578	-0.40(-1.34%)
Nov 27, 2002	29.33	29.96	29.30	29.96	1,010,248	+0.85(+2.92%)
Nov 26, 2002	29.33	29.41	28.84	29.11	881,931	-0.22(-0.74%)
Nov 25, 2002	29.17	29.46	29.00	29.33	500,952	+0.16(+0.53%)
Nov 22, 2002	28.86	29.30	28.81	29.17	451,294	+0.14(+0.48%)
Nov 21, 2002	28.67	29.04	28.55	29.03	1,621,243	+0.47(+1.63%)
Nov 20, 2002	27.82	28.57	27.75	28.57	663,831	+0.75(+2.71%)
Nov 19, 2002	27.82	28.12	27.70	27.82	302,319	-0.13(-0.45%)
Nov 18, 2002	28.51	28.51	27.87	27.94	612,187	-0.38(-1.33%)
Nov 15, 2002	28.09	28.44	28.07	28.32	242,332	+0.15(+0.54%)
Nov 14, 2002	27.88	28.24	27.83	28.17	1,192,593	+0.47(+1.69%)
Nov 13, 2002	27.39	27.89	27.19	27.70	1,107,578	+0.14(+0.49%)
Nov 12, 2002	27.24	27.81	27.24	27.56	667,804	+0.39(+1.42%)
Nov 11, 2002	27.70	27.70	27.11	27.18	660,256	-0.62(-2.22%)
Nov 08, 2002	28.14	28.28	27.68	27.80	748,052	-0.36(-1.27%)
Nov 07, 2002	28.49	28.49	28.07	28.15	1,837,356	-0.62(-2.15%)
Nov 06, 2002	28.46	28.82	28.28	28.77	892,657	+0.44(+1.56%)
Nov 05, 2002	28.21	28.40	28.10	28.33	597,091	+0.06(+0.22%)
Nov 04, 2002	28.43	28.65	28.19	28.27	901,794	+0.09(+0.33%)
Nov 01, 2002	27.31	28.17	27.31	28.17	1,464,720	+0.72(+2.62%)
Oct 31, 2002	27.58	27.66	27.34	27.45	2,721,671	-0.02(-0.08%)
Oct 30, 2002	27.27	27.47	27.10	27.48	1,063,879	+0.23(+0.84%)
Oct 29, 2002	27.06	27.25	26.66	27.25	1,281,580	+0.11(+0.39%)
Oct 28, 2002	27.60	27.64	27.03	27.14	2,054,263	-0.30(-1.08%)
Oct 25, 2002	26.78	27.44	26.78	27.44	724,613	+0.53(+1.96%)
Oct 24, 2002	27.19	27.26	26.81	26.91	1,069,837	-0.13(-0.47%)
Oct 23, 2002	26.59	27.11	26.38	27.03	742,887	+0.40(+1.50%)
Oct 22, 2002	26.73	26.93	26.55	26.63	871,204	-0.41(-1.53%)
Oct 21, 2002	26.73	27.06	26.48	27.05	404,417	+0.36(+1.37%)
Oct 18, 2002	26.63	26.82	26.48	26.68	1,524,310	+0.06(+0.22%)
Oct 17, 2002	26.56	26.62	26.35	26.62	1,591,051	+0.58(+2.24%)
Oct 16, 2002	26.44	26.48	25.85	26.04	801,683	-0.55(-2.08%)
Oct 15, 2002	26.18	26.63	26.08	26.59	1,057,522	+0.93(+3.64%)
Oct 14, 2002	25.55	25.72	25.43	25.66	1,166,373	+0.09(+0.33%)
Oct 11, 2002	25.21	25.84	25.21	25.57	1,703,477	+0.60(+2.39%)
Oct 10, 2002	24.34	25.03	24.20	24.98	1,708,244	+0.65(+2.66%)
Oct 09, 2002	25.29	25.29	24.33	24.33	842,998	-1.33(-5.19%)
Oct 08, 2002	25.65	25.66	24.97	25.66	860,478	+0.26(+1.03%)
Oct 07, 2002	26.09	26.10	25.26	25.40	1,853,644	-0.59(-2.28%)
Oct 04, 2002	26.90	26.90	25.94	25.99	479,500	-0.74(-2.77%)
Oct 03, 2002	27.00	27.37	26.73	26.73	313,840	-0.26(-0.98%)
Oct 02, 2002	27.52	27.64	26.93	27.00	926,424	-0.62(-2.23%)