Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	34.60	34.76	34.41	34.65	852,370	-0.81(-2.27%)
May 31, 2002	35.48	35.89	35.46	35.46	1,021,652	-0.26(-0.73%)
May 28, 2002	35.86	35.91	35.30	35.72	23,167,000	-0.08(-0.23%)
May 27, 2002	36.16	36.25	35.80	35.80	1,070,530	+0.00(+0.00%)
May 24, 2002	36.16	36.25	35.80	35.80	1,070,530	-0.42(-1.15%)
May 23, 2002	35.72	36.34	35.48	36.21	1,285,510	+0.56(+1.56%)
May 22, 2002	35.71	35.97	35.45	35.66	692,228	-0.15(-0.42%)
May 21, 2002	36.27	36.43	35.68	35.81	803,493	-0.41(-1.12%)
May 20, 2002	36.49	36.60	36.21	36.21	1,078,080	-0.47(-1.29%)
May 17, 2002	36.62	36.69	36.25	36.69	4,766,123	+0.13(+0.35%)
May 16, 2002	36.97	37.01	36.38	36.56	1,421,412	-0.47(-1.28%)
May 15, 2002	36.83	37.15	36.68	37.03	663,219	+0.06(+0.17%)
May 14, 2002	36.35	37.01	36.25	36.97	923,501	+0.86(+2.38%)
May 13, 2002	35.73	36.15	35.67	36.11	1,489,364	+0.45(+1.26%)
May 10, 2002	36.29	36.30	35.66	35.66	583,347	-0.63(-1.73%)
May 09, 2002	36.77	36.87	36.29	36.29	364,790	-0.63(-1.70%)
May 08, 2002	36.74	36.92	36.51	36.92	533,675	+0.58(+1.59%)
May 07, 2002	36.65	36.69	36.33	36.34	3,854,543	-0.21(-0.59%)
May 06, 2002	37.09	37.24	36.49	36.55	989,465	-0.54(-1.46%)
May 03, 2002	37.17	37.27	36.88	37.09	1,051,456	-0.15(-0.41%)
May 02, 2002	36.82	37.26	36.81	37.24	1,205,240	+0.43(+1.16%)
May 01, 2002	36.72	36.90	36.24	36.82	545,994	+0.20(+0.55%)
Apr 30, 2002	36.12	36.68	36.10	36.62	1,238,619	+0.71(+1.98%)
Apr 29, 2002	36.05	36.07	35.82	35.90	832,502	+0.02(+0.05%)
Apr 26, 2002	36.39	36.47	35.89	35.89	275,381	-0.57(-1.55%)
Apr 25, 2002	36.04	36.45	35.90	36.45	465,724	+0.30(+0.83%)
Apr 24, 2002	36.48	36.72	36.10	36.15	784,419	-0.27(-0.75%)
Apr 23, 2002	36.34	36.48	36.24	36.43	522,549	+0.08(+0.21%)
Apr 22, 2002	36.51	36.59	36.28	36.35	805,877	-0.36(-0.99%)
Apr 19, 2002	36.84	36.89	36.63	36.72	247,962	-0.04(-0.10%)
Apr 18, 2002	36.89	36.97	36.44	36.75	420,026	-0.14(-0.38%)
Apr 17, 2002	37.27	37.27	36.82	36.89	944,561	-0.23(-0.61%)
Apr 16, 2002	36.74	37.19	36.69	37.12	714,878	+0.61(+1.68%)
Apr 15, 2002	36.94	37.00	36.44	36.51	1,330,016	-0.23(-0.64%)
Apr 12, 2002	36.12	36.83	35.99	36.74	803,493	+0.81(+2.24%)
Apr 11, 2002	36.37	36.46	35.94	35.94	1,559,699	-0.49(-1.35%)
Apr 10, 2002	35.84	36.43	35.84	36.43	1,267,628	+0.63(+1.76%)
Apr 09, 2002	35.60	35.92	35.58	35.80	1,387,635	+0.14(+0.40%)
Apr 08, 2002	35.12	35.66	34.98	35.66	320,284	+0.43(+1.21%)
Apr 05, 2002	35.19	35.47	35.19	35.23	1,535,459	+0.10(+0.29%)
Apr 04, 2002	34.87	35.24	34.84	35.13	385,454	+0.09(+0.25%)
Apr 03, 2002	35.19	35.30	34.93	35.04	3,218,742	-0.15(-0.43%)
Apr 02, 2002	35.23	35.39	35.11	35.19	640,569	-0.11(-0.32%)