Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	29.43	29.70	29.33	29.34	298,826	-0.09(-0.30%)
Aug 29, 2002	29.08	29.68	29.07	29.43	474,069	+0.09(+0.30%)
Aug 28, 2002	29.59	29.77	29.29	29.34	722,428	-0.42(-1.40%)
Aug 27, 2002	30.47	30.55	29.76	29.76	2,234,046	-0.71(-2.34%)
Aug 26, 2002	29.86	30.47	29.59	30.47	862,305	+0.79(+2.66%)
Aug 23, 2002	30.26	30.38	29.68	29.68	595,666	-0.72(-2.38%)
Aug 22, 2002	30.20	30.55	30.07	30.40	336,577	+0.16(+0.52%)
Aug 21, 2002	29.63	30.26	29.62	30.25	578,976	+0.68(+2.30%)
Aug 20, 2002	29.83	29.83	29.52	29.57	1,274,383	+0.00(+0.00%)
Aug 16, 2002	29.15	29.68	28.98	29.57	847,204	+0.31(+1.08%)
Aug 15, 2002	29.36	29.39	28.96	29.25	611,958	+0.07(+0.24%)
Aug 14, 2002	28.51	29.23	28.08	29.18	689,446	+0.80(+2.81%)
Aug 13, 2002	28.99	29.26	28.39	28.39	362,009	-0.79(-2.72%)
Aug 12, 2002	28.90	29.29	28.73	29.18	194,714	+0.29(+1.00%)
Aug 07, 2002	28.86	29.00	28.21	28.89	1,360,216	+0.31(+1.07%)
Aug 06, 2002	27.90	28.59	27.90	28.58	1,225,109	+0.91(+3.30%)
Aug 05, 2002	28.16	28.30	27.61	27.67	772,498	-0.55(-1.96%)
Aug 02, 2002	29.15	29.15	28.20	28.22	1,748,452	-0.89(-3.07%)
Aug 01, 2002	29.27	29.46	28.99	29.12	881,776	-0.20(-0.69%)
Jul 31, 2002	29.82	29.94	29.32	29.32	1,744,876	-0.55(-1.85%)
Jul 30, 2002	29.91	30.14	29.07	29.87	799,917	-0.06(-0.21%)
Jul 29, 2002	28.94	30.00	28.90	29.93	1,166,694	+1.28(+4.48%)
Jul 26, 2002	28.29	28.65	28.03	28.65	1,388,827	+0.62(+2.20%)
Jul 25, 2002	27.93	28.74	27.37	28.03	3,343,916	-0.15(-0.54%)
Jul 24, 2002	26.05	28.24	26.05	28.18	1,787,395	+1.26(+4.67%)
Jul 23, 2002	28.37	28.46	26.81	26.93	1,574,005	-1.36(-4.81%)
Jul 22, 2002	28.82	29.19	27.98	28.29	1,521,551	-0.60(-2.09%)
Jul 19, 2002	29.37	29.53	28.69	28.89	1,039,137	-1.65(-5.39%)
Jul 17, 2002	30.83	30.95	29.98	30.54	569,836	-0.42(-1.34%)
Jul 12, 2002	31.48	31.71	30.85	30.95	491,553	-0.36(-1.17%)
Jul 11, 2002	31.53	31.61	30.89	31.32	2,253,517	-0.32(-1.00%)
Jul 10, 2002	32.37	32.37	31.63	31.64	817,401	-0.71(-2.21%)
Jul 09, 2002	32.64	32.87	32.30	32.35	728,786	-0.30(-0.92%)
Jul 08, 2002	33.07	33.25	32.56	32.65	695,010	-0.31(-0.94%)
Jul 05, 2002	32.41	33.09	32.39	32.96	2,543,204	+0.80(+2.49%)
Jul 04, 2002	32.34	32.60	31.79	32.16	2,460,947	+0.00(+0.00%)
Jul 03, 2002	32.34	32.60	31.79	32.16	2,460,947	-0.38(-1.18%)
Jul 02, 2002	33.67	33.67	32.54	32.54	1,432,539	-1.05(-3.13%)
Jul 01, 2002	34.26	34.30	33.52	33.60	640,966	-0.60(-1.77%)
Jun 28, 2002	34.09	34.60	34.09	34.20	1,655,467	+0.09(+0.26%)
Jun 27, 2002	34.07	34.32	33.55	34.11	451,021	+0.26(+0.78%)
Jun 26, 2002	33.22	33.92	33.03	33.85	1,332,798	+0.15(+0.45%)
Jun 25, 2002	34.29	34.56	33.63	33.70	1,776,269	-0.57(-1.65%)
Jun 21, 2002	34.30	34.49	34.07	34.26	2,338,158	+0.16(+0.48%)
Jun 20, 2002	34.12	34.51	33.92	34.10	828,528	+0.10(+0.30%)
Jun 19, 2002	34.36	34.85	33.97	34.00	1,471,482	-0.60(-1.75%)
Jun 18, 2002	34.43	34.82	34.33	34.60	278,560	+0.04(+0.11%)
Jun 17, 2002	33.83	34.56	33.83	34.56	957,675	+0.88(+2.61%)
Jun 14, 2002	33.28	33.74	32.84	33.68	634,608	-0.48(-1.40%)
Jun 12, 2002	33.97	34.19	33.71	34.16	494,732	+0.10(+0.30%)
Jun 11, 2002	34.60	34.66	33.98	34.06	875,815	-0.24(-0.70%)
Jun 10, 2002	34.45	34.73	34.29	34.30	707,726	-0.21(-0.62%)
Jun 07, 2002	33.82	34.62	33.78	34.51	961,649	+0.52(+1.52%)
Jun 06, 2002	34.69	34.69	34.00	34.00	455,392	-0.65(-1.89%)