Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	35.38	35.69	35.34	35.40	276,894	+0.09(+0.24%)
Aug 28, 2003	35.27	35.47	34.87	35.32	1,093,673	+0.17(+0.47%)
Aug 27, 2003	35.00	35.40	34.85	35.15	652,311	+0.28(+0.79%)
Aug 26, 2003	34.71	34.99	34.25	34.88	635,228	+0.07(+0.20%)
Aug 25, 2003	34.84	34.84	34.51	34.81	637,215	+0.03(+0.09%)
Aug 22, 2003	35.67	35.67	34.78	34.78	604,241	-0.63(-1.78%)
Aug 21, 2003	35.29	35.55	35.24	35.41	568,487	+0.28(+0.81%)
Aug 20, 2003	34.99	35.24	34.83	35.12	286,031	-0.06(-0.16%)
Aug 19, 2003	34.67	35.18	34.56	35.18	907,753	+0.58(+1.67%)
Aug 18, 2003	34.13	34.60	34.10	34.60	382,567	+0.50(+1.48%)
Aug 15, 2003	34.15	34.16	33.79	34.10	127,919	+0.21(+0.61%)
Aug 14, 2003	33.77	33.93	33.58	33.89	144,207	+0.22(+0.65%)
Aug 13, 2003	33.79	33.81	33.55	33.67	314,237	-0.11(-0.33%)
Aug 12, 2003	33.28	33.78	33.17	33.78	130,700	+0.55(+1.67%)
Aug 11, 2003	32.96	33.25	32.89	33.23	516,446	+0.35(+1.07%)
Aug 08, 2003	32.90	33.02	32.76	32.87	527,966	+0.02(+0.05%)
Aug 07, 2003	32.81	32.87	32.48	32.86	245,510	+0.11(+0.33%)
Aug 06, 2003	32.86	33.16	32.66	32.75	841,012	-0.03(-0.08%)
Aug 05, 2003	33.35	33.38	32.77	32.77	702,763	-0.57(-1.70%)
Aug 04, 2003	33.59	33.66	33.04	33.34	495,390	-0.19(-0.56%)
Aug 01, 2003	34.13	34.16	33.52	33.53	464,404	-0.53(-1.55%)
Jul 31, 2003	34.05	34.45	33.98	34.06	1,403,144	+0.11(+0.33%)
Jul 30, 2003	34.05	34.13	33.77	33.94	187,509	-0.07(-0.19%)
Jul 29, 2003	34.03	34.22	33.69	34.01	85,809	+0.00(+0.01%)
Jul 28, 2003	33.72	34.08	33.72	34.01	285,237	+0.35(+1.03%)
Jul 25, 2003	33.50	33.79	33.29	33.66	206,578	+0.20(+0.61%)
Jul 24, 2003	33.71	33.95	33.44	33.46	201,413	-0.07(-0.22%)
Jul 23, 2003	33.53	33.58	33.10	33.53	373,430	+0.13(+0.38%)
Jul 22, 2003	33.15	33.47	32.98	33.40	732,956	+0.29(+0.87%)
Jul 21, 2003	33.52	33.52	32.90	33.11	184,728	-0.42(-1.24%)
Jul 18, 2003	33.38	33.61	33.20	33.53	317,018	+0.29(+0.87%)
Jul 17, 2003	33.94	34.11	33.23	33.24	484,664	-0.87(-2.55%)
Jul 16, 2003	34.26	34.33	33.93	34.11	160,098	-0.13(-0.37%)
Jul 15, 2003	34.49	34.49	34.03	34.23	366,279	-0.08(-0.22%)
Jul 14, 2003	34.38	34.58	34.21	34.31	281,661	+0.13(+0.37%)
Jul 11, 2003	33.87	34.21	33.87	34.18	280,469	+0.46(+1.35%)
Jul 10, 2003	34.26	34.26	33.63	33.73	278,880	-0.56(-1.63%)
Jul 09, 2003	34.16	34.37	33.91	34.29	208,167	+0.11(+0.31%)
Jul 08, 2003	33.74	34.25	33.62	34.18	418,321	+0.51(+1.50%)
Jul 07, 2003	33.45	33.74	33.45	33.68	1,082,947	+0.41(+1.23%)
Jul 03, 2003	33.34	33.37	33.14	33.26	1,089,304	-0.08(-0.23%)
Jul 02, 2003	32.85	33.35	32.76	33.34	2,306,925	+0.59(+1.81%)
Jul 01, 2003	32.37	32.80	32.06	32.75	1,024,946	+0.38(+1.17%)
Jun 30, 2003	32.73	32.87	32.31	32.37	507,706	-0.24(-0.75%)
Jun 27, 2003	32.76	33.05	32.46	32.62	588,748	-0.12(-0.37%)
Jun 26, 2003	32.37	32.74	32.30	32.74	495,788	+0.57(+1.76%)
Jun 25, 2003	32.16	32.52	32.10	32.17	342,046	+0.05(+0.14%)
Jun 24, 2003	32.09	32.30	31.86	32.12	949,466	+0.06(+0.17%)
Jun 23, 2003	32.62	32.62	31.97	32.07	567,693	-0.51(-1.56%)
Jun 20, 2003	32.85	32.85	32.58	32.58	187,112	-0.15(-0.45%)
Jun 19, 2003	33.33	33.45	32.72	32.72	448,513	-0.54(-1.63%)
Jun 18, 2003	33.32	33.39	33.14	33.26	299,936	-0.13(-0.39%)
Jun 17, 2003	33.48	33.48	33.13	33.40	311,854	+0.02(+0.06%)
Jun 16, 2003	32.82	33.40	32.82	33.38	630,064	+0.58(+1.76%)
Jun 13, 2003	33.27	33.39	32.73	32.80	728,189	-0.63(-1.87%)
Jun 12, 2003	33.45	33.54	33.23	33.43	344,032	+0.09(+0.26%)
Jun 11, 2003	32.80	33.35	32.79	33.34	344,032	+0.36(+1.08%)
Jun 10, 2003	32.56	32.99	32.56	32.99	270,538	+0.59(+1.81%)
Jun 09, 2003	32.96	32.98	32.40	32.40	337,279	-0.75(-2.27%)
Jun 06, 2003	33.48	33.93	33.14	33.15	548,227	-0.08(-0.23%)
Jun 05, 2003	32.90	33.30	32.69	33.23	440,170	+0.25(+0.76%)
Jun 04, 2003	32.53	33.08	32.53	32.98	330,128	+0.57(+1.75%)
Jun 03, 2003	32.30	32.47	32.22	32.41	378,594	+0.06(+0.19%)