Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.80	32.12	31.78	32.12	1,054,741	+0.63(+2.01%)
May 29, 2003	31.57	31.76	31.27	31.49	516,048	+0.05(+0.16%)
May 28, 2003	31.40	31.47	31.25	31.44	325,758	+0.28(+0.89%)
May 27, 2003	30.65	31.25	30.58	31.16	354,758	+0.55(+1.79%)
May 23, 2003	30.37	30.66	30.23	30.61	387,334	+0.31(+1.01%)
May 22, 2003	30.16	30.41	30.08	30.31	749,641	+0.20(+0.67%)
May 21, 2003	29.90	30.12	29.83	30.11	420,704	+0.15(+0.50%)
May 20, 2003	29.93	30.15	29.74	29.95	653,900	-0.01(-0.04%)
May 19, 2003	30.40	30.46	29.89	29.97	741,298	-0.49(-1.61%)
May 16, 2003	30.79	30.82	30.46	30.46	389,320	-0.35(-1.15%)
May 15, 2003	30.81	30.85	30.58	30.81	532,734	+0.15(+0.48%)
May 14, 2003	30.77	30.81	30.56	30.67	269,743	+0.01(+0.04%)
May 13, 2003	30.57	30.76	30.35	30.65	339,662	+0.11(+0.36%)
May 12, 2003	30.25	30.60	30.16	30.54	545,843	+0.35(+1.18%)
May 09, 2003	29.85	30.21	29.85	30.19	232,003	+0.38(+1.29%)
May 08, 2003	29.94	29.99	29.68	29.81	556,172	-0.21(-0.71%)
May 07, 2003	30.16	30.19	29.96	30.02	152,947	-0.10(-0.32%)
May 06, 2003	29.87	30.19	29.86	30.11	379,786	+0.20(+0.66%)
May 05, 2003	29.84	29.95	29.73	29.91	181,947	+0.20(+0.69%)
May 02, 2003	29.14	29.76	29.14	29.71	435,006	+0.58(+2.01%)