Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	28.18	28.60	27.96	28.06	2,332,197	-0.10(-0.36%)
Dec 30, 2002	28.24	28.27	27.85	28.16	610,369	-0.05(-0.16%)
Dec 27, 2002	28.44	28.54	28.20	28.20	1,024,434	-0.37(-1.29%)
Dec 26, 2002	28.56	28.88	28.44	28.57	700,970	+0.05(+0.18%)
Dec 24, 2002	28.49	28.70	28.49	28.52	586,129	-0.13(-0.44%)
Dec 23, 2002	28.35	28.75	28.31	28.65	408,502	+0.18(+0.63%)
Dec 20, 2002	28.44	28.52	28.33	28.47	836,873	+0.19(+0.66%)
Dec 19, 2002	28.34	28.50	28.11	28.29	2,369,948	+0.13(+0.45%)
Dec 18, 2002	28.68	28.68	28.11	28.16	1,213,187	-0.59(-2.06%)
Dec 17, 2002	28.91	28.96	28.59	28.75	490,361	-0.19(-0.65%)
Dec 16, 2002	28.44	28.94	28.44	28.94	379,096	+0.44(+1.55%)
Dec 13, 2002	28.81	28.86	28.39	28.50	906,413	-0.62(-2.13%)
Dec 12, 2002	28.98	29.24	28.95	29.12	1,094,769	+0.16(+0.54%)
Dec 11, 2002	28.80	29.15	28.80	28.96	543,609	-0.06(-0.19%)
Dec 10, 2002	28.60	29.06	28.49	29.02	410,489	+0.55(+1.93%)
Dec 09, 2002	28.94	28.98	28.37	28.47	301,608	-0.57(-1.96%)
Dec 06, 2002	28.63	29.23	28.60	29.04	588,115	+0.11(+0.39%)
Dec 05, 2002	29.25	29.25	28.84	28.93	380,288	-0.21(-0.73%)
Dec 04, 2002	29.09	29.44	28.89	29.14	282,136	-0.27(-0.91%)
Dec 03, 2002	29.69	29.69	29.33	29.41	663,219	-0.36(-1.23%)