Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	39.28	39.44	39.23	39.36	369,559	+0.05(+0.13%)
Nov 26, 2003	39.08	39.46	38.91	39.31	884,160	+0.23(+0.58%)
Nov 25, 2003	38.88	39.19	38.74	39.08	833,694	+0.22(+0.56%)
Nov 24, 2003	38.38	38.86	38.38	38.86	1,024,831	+0.91(+2.41%)
Nov 21, 2003	37.52	37.87	37.75	37.95	736,337	+0.43(+1.14%)
Nov 20, 2003	37.76	38.02	37.55	37.52	780,843	-0.40(-1.06%)
Nov 19, 2003	37.62	38.02	37.45	37.92	714,878	+0.38(+1.01%)
Nov 18, 2003	38.04	38.22	37.50	37.55	1,476,250	-0.31(-0.81%)
Nov 17, 2003	37.63	37.89	37.51	37.85	770,114	-0.31(-0.81%)
Nov 14, 2003	38.84	39.11	38.16	38.16	593,679	-0.62(-1.59%)
Nov 13, 2003	38.68	38.88	38.57	38.78	1,359,422	-0.05(-0.12%)
Nov 12, 2003	38.07	38.83	38.07	38.83	1,440,486	+0.75(+1.98%)
Nov 11, 2003	38.26	38.35	37.91	38.07	858,331	-0.19(-0.51%)
Nov 10, 2003	38.91	38.91	38.31	38.27	1,184,576	-0.61(-1.58%)
Nov 07, 2003	39.13	39.17	38.94	38.88	813,427	-0.12(-0.32%)
Nov 06, 2003	38.63	39.00	38.46	39.00	1,225,506	+0.35(+0.90%)
Nov 05, 2003	38.50	38.69	38.10	38.65	553,941	+0.05(+0.13%)
Nov 04, 2003	38.50	38.71	38.50	38.60	715,673	+0.12(+0.31%)