Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2003	35.00	36.02	35.00	35.92	1,693,545	+1.04(+2.99%)
Sep 30, 2003	35.24	35.24	35.13	34.88	906,561	-0.41(-1.17%)
Sep 29, 2003	34.86	35.29	34.49	35.29	2,782,055	+0.53(+1.52%)
Sep 26, 2003	35.23	35.23	34.76	34.76	1,024,152	-0.43(-1.23%)
Sep 25, 2003	36.22	36.22	35.20	35.20	589,940	-0.89(-2.46%)
Sep 24, 2003	36.71	36.71	36.05	36.08	520,021	-0.62(-1.68%)
Sep 23, 2003	36.34	36.76	36.34	36.70	254,250	+0.36(+1.00%)
Sep 22, 2003	36.71	36.60	36.24	36.34	565,707	-0.37(-1.02%)
Sep 19, 2003	36.63	36.85	36.59	36.71	203,400	+0.02(+0.06%)
Sep 18, 2003	36.41	36.65	36.41	36.69	248,688	+0.31(+0.86%)
Sep 17, 2003	36.27	36.50	36.27	36.38	275,305	-0.10(-0.27%)
Sep 16, 2003	35.94	36.50	36.11	36.47	279,278	+0.48(+1.33%)
Sep 15, 2003	36.18	36.33	35.94	36.00	380,978	-0.16(-0.44%)
Sep 12, 2003	35.91	36.20	35.63	36.15	413,951	+0.08(+0.23%)
Sep 11, 2003	35.59	36.17	35.59	36.07	671,379	+0.43(+1.20%)
Sep 10, 2003	36.16	36.16	35.63	35.64	388,129	-0.67(-1.84%)
Sep 09, 2003	36.68	36.68	36.25	36.31	344,827	-0.37(-1.00%)
Sep 08, 2003	36.31	36.75	36.21	36.68	995,549	+0.53(+1.46%)
Sep 05, 2003	36.42	36.63	36.08	36.15	839,820	-0.31(-0.86%)
Sep 04, 2003	36.48	36.54	36.24	36.46	912,520	+0.04(+0.11%)
Sep 03, 2003	36.31	36.51	36.16	36.42	1,284,361	+0.22(+0.60%)