Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.80	32.11	31.77	32.11	1,055,032	+0.63(+2.01%)
May 29, 2003	31.56	31.76	31.26	31.48	516,190	+0.05(+0.16%)
May 28, 2003	31.39	31.46	31.24	31.43	325,848	+0.28(+0.89%)
May 27, 2003	30.64	31.24	30.58	31.15	354,856	+0.55(+1.79%)
May 23, 2003	30.36	30.65	30.22	30.61	387,441	+0.31(+1.01%)
May 22, 2003	30.15	30.40	30.07	30.30	749,847	+0.20(+0.67%)
May 21, 2003	29.90	30.11	29.82	30.10	420,820	+0.15(+0.50%)
May 20, 2003	29.92	30.14	29.73	29.95	654,080	-0.01(-0.04%)
May 19, 2003	30.39	30.45	29.88	29.96	741,503	-0.49(-1.61%)
May 16, 2003	30.78	30.81	30.45	30.45	389,428	-0.35(-1.15%)
May 15, 2003	30.80	30.84	30.58	30.80	532,880	+0.15(+0.48%)
May 14, 2003	30.76	30.80	30.55	30.66	269,818	+0.01(+0.04%)
May 13, 2003	30.56	30.75	30.34	30.65	339,756	+0.11(+0.36%)
May 12, 2003	30.24	30.59	30.15	30.54	545,994	+0.35(+1.18%)
May 09, 2003	29.85	30.20	29.85	30.18	232,067	+0.38(+1.29%)
May 08, 2003	29.93	29.98	29.67	29.80	556,325	-0.21(-0.71%)
May 07, 2003	30.15	30.19	29.95	30.01	152,989	-0.10(-0.32%)
May 06, 2003	29.86	30.18	29.86	30.11	379,891	+0.20(+0.66%)
May 05, 2003	29.83	29.94	29.72	29.91	181,998	+0.20(+0.69%)
May 02, 2003	29.13	29.76	29.13	29.70	435,126	+0.58(+2.01%)
May 01, 2003	29.21	29.25	28.78	29.12	653,285	-0.03(-0.11%)
Apr 30, 2003	28.90	29.30	28.84	29.15	321,476	+0.13(+0.46%)
Apr 29, 2003	29.01	29.19	28.94	29.02	439,497	+0.06(+0.19%)
Apr 28, 2003	28.57	29.05	28.49	28.96	180,011	+0.48(+1.67%)
Apr 25, 2003	28.74	28.74	28.43	28.49	127,160	-0.26(-0.92%)
Apr 24, 2003	28.80	28.98	28.63	28.75	555,928	-0.15(-0.53%)
Apr 23, 2003	28.75	28.94	28.62	28.90	290,481	+0.26(+0.90%)
Apr 22, 2003	28.07	28.74	28.07	28.65	308,363	+0.41(+1.43%)
Apr 21, 2003	28.21	28.28	28.03	28.24	485,593	+0.18(+0.65%)
Apr 17, 2003	27.84	28.18	27.77	28.06	285,713	+0.38(+1.35%)
Apr 16, 2003	27.98	27.98	27.68	27.68	197,098	-0.12(-0.44%)
Apr 15, 2003	27.64	27.86	27.60	27.81	224,119	+0.14(+0.50%)
Apr 14, 2003	27.31	27.75	27.31	27.67	274,189	+0.47(+1.71%)
Apr 11, 2003	27.53	27.64	27.20	27.20	688,254	-0.14(-0.51%)
Apr 10, 2003	27.42	27.50	27.25	27.34	617,521	+0.00(+0.00%)
Apr 09, 2003	27.54	27.75	27.17	27.34	609,971	-0.09(-0.32%)
Apr 08, 2003	27.57	27.61	27.35	27.43	185,971	-0.07(-0.24%)
Apr 07, 2003	27.76	28.06	27.43	27.50	206,635	+0.17(+0.64%)
Apr 04, 2003	27.43	27.58	27.31	27.32	220,146	-0.05(-0.17%)
Apr 03, 2003	27.58	27.58	27.37	27.37	299,223	-0.04(-0.14%)
Apr 02, 2003	27.22	27.56	27.15	27.40	230,477	+0.40(+1.49%)
Apr 01, 2003	26.68	27.00	26.55	27.00	686,267	+0.33(+1.23%)
Mar 31, 2003	26.75	26.94	26.43	26.68	644,145	-0.25(-0.93%)
Mar 28, 2003	26.91	27.05	26.79	26.93	776,074	-0.01(-0.05%)
Mar 27, 2003	26.79	26.98	26.59	26.94	354,856	+0.17(+0.65%)
Mar 26, 2003	27.08	27.14	26.69	26.77	393,004	-0.38(-1.38%)
Mar 25, 2003	26.80	27.24	26.80	27.14	201,866	+0.28(+1.03%)
Mar 24, 2003	27.13	27.15	26.77	26.86	322,669	-0.64(-2.32%)
Mar 21, 2003	27.25	27.55	27.05	27.50	550,762	+0.51(+1.88%)
Mar 20, 2003	26.89	27.18	26.43	26.99	398,567	+0.07(+0.25%)
Mar 19, 2003	26.83	26.94	26.68	26.93	224,914	+0.13(+0.47%)
Mar 18, 2003	26.76	26.85	26.47	26.80	498,309	+0.13(+0.47%)
Mar 17, 2003	25.84	26.68	25.84	26.68	680,704	+0.63(+2.43%)
Mar 14, 2003	26.16	26.22	25.90	26.04	84,243	-0.00(-0.01%)
Mar 13, 2003	25.56	26.05	25.53	26.05	270,215	+0.58(+2.28%)
Mar 12, 2003	25.45	25.50	25.20	25.46	501,090	+0.07(+0.29%)
Mar 11, 2003	25.52	25.80	25.35	25.39	337,371	-0.20(-0.79%)
Mar 10, 2003	25.90	25.90	25.47	25.59	342,140	-0.48(-1.82%)
Mar 07, 2003	25.69	26.15	25.67	26.07	565,862	+0.07(+0.28%)
Mar 06, 2003	26.11	26.22	25.93	26.00	144,644	-0.17(-0.63%)
Mar 05, 2003	26.14	26.30	26.05	26.16	324,258	-0.04(-0.13%)
Mar 04, 2003	26.42	26.42	26.11	26.20	276,176	-0.23(-0.86%)