Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	41.17	41.22	40.38	40.38	814,793	-0.70(-1.72%)
Dec 30, 2003	41.01	41.19	40.88	41.08	505,322	+0.06(+0.15%)
Dec 29, 2003	40.59	41.02	40.59	41.02	2,672,012	+0.55(+1.35%)
Dec 26, 2003	40.30	40.47	40.28	40.47	272,921	+0.27(+0.68%)
Dec 24, 2003	40.31	40.36	40.15	40.20	949,466	-0.10(-0.26%)
Dec 23, 2003	40.00	40.30	39.96	40.30	1,071,824	+0.19(+0.48%)
Dec 22, 2003	39.65	40.11	39.65	40.11	326,552	+0.37(+0.92%)
Dec 19, 2003	39.69	39.77	39.45	39.75	695,613	+0.06(+0.16%)
Dec 18, 2003	39.27	39.86	39.14	39.68	763,148	+0.39(+0.99%)
Dec 17, 2003	39.06	39.33	38.89	39.29	778,244	+0.00(+0.00%)
Dec 16, 2003	38.95	39.32	38.55	39.29	485,856	+0.40(+1.04%)
Dec 15, 2003	40.15	40.15	38.89	38.89	2,078,099	-0.67(-1.69%)
Dec 12, 2003	39.55	39.65	39.23	39.56	1,286,348	+0.01(+0.03%)
Dec 11, 2003	38.70	39.55	38.63	39.55	1,096,454	+0.86(+2.23%)
Dec 10, 2003	38.93	38.98	38.46	38.69	634,434	-0.26(-0.68%)
Dec 09, 2003	39.61	39.63	38.90	38.95	1,119,496	-0.59(-1.50%)
Dec 08, 2003	39.42	39.55	39.14	39.55	358,334	+0.41(+1.04%)
Dec 05, 2003	39.27	39.31	38.99	39.14	639,598	-0.24(-0.61%)
Dec 04, 2003	39.32	39.39	38.92	39.38	1,041,632	+0.11(+0.28%)
Dec 03, 2003	39.96	39.98	39.27	39.27	710,312	-0.42(-1.05%)
Dec 02, 2003	40.01	40.03	39.67	39.68	1,125,455	-0.21(-0.53%)
Dec 01, 2003	39.57	39.91	39.54	39.90	643,571	+0.53(+1.34%)
Nov 28, 2003	39.29	39.45	39.25	39.37	369,457	+0.05(+0.13%)
Nov 26, 2003	39.09	39.47	38.92	39.32	883,917	+0.23(+0.58%)
Nov 25, 2003	38.89	39.20	38.75	39.09	833,464	+0.22(+0.56%)
Nov 24, 2003	38.39	38.87	38.39	38.87	1,024,549	+0.91(+2.41%)
Nov 21, 2003	37.53	37.88	37.76	37.96	736,134	+0.43(+1.14%)
Nov 20, 2003	37.77	38.03	37.56	37.53	780,628	-0.40(-1.06%)
Nov 19, 2003	37.63	38.03	37.46	37.93	714,681	+0.38(+1.01%)
Nov 18, 2003	38.05	38.23	37.51	37.56	1,475,844	-0.31(-0.81%)
Nov 17, 2003	37.64	37.90	37.52	37.86	769,901	-0.31(-0.81%)
Nov 14, 2003	38.85	39.12	38.17	38.17	593,515	-0.62(-1.59%)
Nov 13, 2003	38.69	38.89	38.58	38.79	1,359,047	-0.05(-0.12%)
Nov 12, 2003	38.09	38.84	38.09	38.84	1,440,090	+0.76(+1.98%)
Nov 11, 2003	38.27	38.36	37.92	38.08	858,095	-0.19(-0.51%)
Nov 10, 2003	38.92	38.92	38.32	38.28	1,184,250	-0.61(-1.58%)
Nov 07, 2003	39.14	39.18	38.95	38.89	813,203	-0.12(-0.32%)
Nov 06, 2003	38.64	39.01	38.48	39.01	1,225,169	+0.35(+0.90%)
Nov 05, 2003	38.51	38.70	38.11	38.66	553,789	+0.05(+0.13%)
Nov 04, 2003	38.51	38.72	38.51	38.61	715,476	+0.12(+0.31%)
Nov 03, 2003	38.15	38.49	37.97	38.49	1,593,788	+0.71(+1.88%)
Oct 31, 2003	38.26	38.26	37.78	37.78	695,215	-0.37(-0.96%)
Oct 30, 2003	37.98	38.32	37.80	38.15	1,463,528	+0.17(+0.44%)
Oct 29, 2003	37.58	38.05	37.57	37.98	454,075	+0.34(+0.91%)
Oct 28, 2003	37.05	37.64	37.05	37.64	503,733	+0.59(+1.59%)
Oct 27, 2003	36.60	37.07	36.60	37.05	388,526	+0.52(+1.41%)
Oct 24, 2003	36.44	36.57	36.15	36.54	387,334	-0.09(-0.24%)
Oct 23, 2003	36.78	36.91	36.34	36.63	1,196,963	-0.21(-0.58%)
Oct 22, 2003	37.25	37.33	36.70	36.84	795,327	-0.70(-1.86%)
Oct 21, 2003	37.51	37.68	37.38	37.54	174,002	+0.08(+0.20%)
Oct 20, 2003	37.42	37.45	37.28	37.46	241,935	+0.21(+0.56%)
Oct 17, 2003	37.95	38.02	37.25	37.25	1,907,275	-0.63(-1.66%)
Oct 16, 2003	37.66	37.92	37.63	37.88	309,470	+0.16(+0.43%)
Oct 15, 2003	38.15	38.17	37.68	37.72	990,384	-0.31(-0.83%)
Oct 14, 2003	37.67	37.96	37.67	38.03	394,485	+0.34(+0.92%)
Oct 13, 2003	37.61	37.87	37.53	37.69	647,941	+0.54(+1.44%)
Oct 10, 2003	37.33	37.33	37.03	37.15	554,980	+0.06(+0.17%)
Oct 09, 2003	37.38	37.57	36.93	37.09	812,806	+0.23(+0.61%)
Oct 08, 2003	37.14	37.18	36.79	36.86	901,794	-0.38(-1.01%)
Oct 07, 2003	36.91	37.24	36.73	37.24	531,144	+0.21(+0.58%)
Oct 06, 2003	36.75	37.03	36.55	37.03	464,006	+0.40(+1.10%)
Oct 03, 2003	36.50	36.79	36.44	36.63	681,708	+0.48(+1.32%)
Oct 02, 2003	36.08	36.23	35.95	36.15	441,362	+0.23(+0.63%)