Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.31	28.82	27.98	28.41	5,037,156	-0.20(-0.69%)
Sep 27, 2002	29.08	29.40	28.60	28.61	3,181,123	-0.72(-2.45%)
Sep 26, 2002	29.14	29.43	28.91	29.32	5,754,483	+0.38(+1.32%)
Sep 25, 2002	28.29	28.94	28.19	28.94	3,746,320	+0.85(+3.04%)
Sep 24, 2002	28.07	28.53	27.99	28.09	2,540,868	-0.22(-0.77%)
Sep 23, 2002	28.82	28.94	28.11	28.31	2,214,192	-0.71(-2.46%)
Sep 20, 2002	29.28	29.35	28.90	29.02	1,870,893	+0.12(+0.43%)
Sep 19, 2002	29.18	29.61	28.82	28.90	1,763,092	-1.10(-3.65%)
Sep 18, 2002	29.64	30.06	29.46	30.00	2,925,726	-0.08(-0.26%)
Sep 17, 2002	30.73	30.87	29.95	30.07	3,311,592	-0.42(-1.37%)
Sep 16, 2002	30.81	30.87	30.42	30.49	935,446	-0.36(-1.16%)
Sep 13, 2002	30.33	30.86	30.27	30.85	1,786,264	+0.28(+0.91%)
Sep 12, 2002	30.97	31.10	30.56	30.57	2,061,055	-0.52(-1.66%)
Sep 11, 2002	31.76	31.76	31.07	31.09	2,165,329	-0.10(-0.32%)
Sep 10, 2002	31.23	31.32	30.81	31.19	2,226,282	+0.19(+0.63%)
Sep 09, 2002	31.01	31.31	30.47	30.99	1,539,683	-0.10(-0.31%)
Sep 06, 2002	30.49	31.13	30.49	31.09	2,178,930	+0.99(+3.30%)
Sep 05, 2002	30.27	30.61	30.09	30.09	1,867,870	-0.62(-2.00%)
Sep 04, 2002	30.06	30.89	29.96	30.71	2,300,080	+0.64(+2.11%)
Sep 03, 2002	30.43	30.69	29.84	30.07	4,486,315	-0.91(-2.95%)
Aug 30, 2002	31.11	31.44	30.87	30.99	1,738,913	-0.21(-0.67%)
Aug 29, 2002	30.51	31.45	30.51	31.20	3,029,497	+0.23(+0.74%)
Aug 28, 2002	31.25	31.39	30.84	30.97	3,426,445	-0.62(-1.95%)
Aug 27, 2002	32.46	32.47	31.49	31.58	3,434,001	-0.62(-1.91%)
Aug 26, 2002	31.76	32.30	31.46	32.20	2,889,205	+0.58(+1.82%)
Aug 23, 2002	32.24	32.44	31.62	31.62	2,748,158	-0.85(-2.63%)
Aug 22, 2002	32.24	32.66	32.02	32.48	2,366,070	+0.21(+0.64%)
Aug 21, 2002	31.72	32.28	31.51	32.27	3,162,988	+0.65(+2.05%)
Aug 20, 2002	31.69	31.72	31.39	31.62	2,930,008	+0.28(+0.89%)
Aug 16, 2002	30.83	31.50	30.68	31.35	3,113,118	+0.47(+1.53%)
Aug 15, 2002	31.09	31.17	30.73	30.87	4,405,717	+0.03(+0.10%)
Aug 14, 2002	30.00	30.93	29.44	30.84	5,335,119	+1.06(+3.57%)
Aug 13, 2002	30.61	30.90	29.74	29.78	2,638,090	-0.87(-2.85%)
Aug 12, 2002	30.37	30.87	30.26	30.65	1,690,050	+0.30(+0.99%)
Aug 07, 2002	30.47	30.71	29.70	30.35	4,036,978	+0.12(+0.38%)
Aug 06, 2002	29.50	30.23	29.38	30.23	1,871,900	+1.26(+4.36%)
Aug 05, 2002	29.77	29.89	28.97	28.97	2,258,522	-0.79(-2.67%)
Aug 02, 2002	30.67	30.71	29.72	29.77	3,340,305	-0.96(-3.14%)
Aug 01, 2002	31.09	31.27	30.57	30.73	2,531,045	-0.46(-1.46%)
Jul 31, 2002	31.68	31.72	31.11	31.19	2,310,659	-0.49(-1.55%)
Jul 30, 2002	31.64	31.93	30.78	31.68	4,285,827	+0.10(+0.30%)
Jul 29, 2002	31.09	31.88	30.77	31.58	2,980,634	+1.17(+3.85%)
Jul 26, 2002	30.15	30.41	29.64	30.41	3,123,696	+0.48(+1.59%)
Jul 25, 2002	29.38	30.65	29.14	29.94	7,872,965	-0.24(-0.79%)
Jul 24, 2002	27.95	30.17	27.59	30.17	8,347,237	+1.69(+5.92%)
Jul 23, 2002	30.23	30.23	28.49	28.49	4,013,554	-1.57(-5.23%)
Jul 22, 2002	30.41	30.88	29.62	30.06	4,188,353	-0.61(-1.99%)
Jul 19, 2002	30.99	31.23	30.43	30.67	3,602,250	-1.79(-5.50%)
Jul 17, 2002	32.95	32.95	31.81	32.46	3,361,210	-0.12(-0.37%)
Jul 12, 2002	32.79	33.42	32.52	32.58	4,275,248	-0.40(-1.20%)
Jul 11, 2002	32.95	33.05	32.20	32.97	4,262,906	-0.14(-0.43%)
Jul 10, 2002	34.10	34.10	33.09	33.12	51,633,432	-0.94(-2.75%)
Jul 09, 2002	34.22	34.22	34.05	34.05	2,038,890	-0.13(-0.38%)
Jul 08, 2002	34.84	35.03	34.16	34.18	2,279,427	-0.72(-2.07%)
Jul 05, 2002	34.20	34.91	34.07	34.91	1,339,194	+1.12(+3.31%)
Jul 04, 2002	34.07	34.14	33.35	33.79	3,662,951	+0.00(+0.00%)
Jul 03, 2002	34.07	34.14	33.35	33.79	3,662,951	-0.41(-1.20%)
Jul 02, 2002	35.16	35.18	34.14	34.20	1,939,150	-1.06(-3.01%)