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%)