Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	35.23	35.23	35.12	34.87	906,811	-0.41(-1.17%)
Sep 29, 2003	34.85	35.28	34.48	35.28	2,782,821	+0.53(+1.52%)
Sep 26, 2003	35.22	35.22	34.75	34.75	1,024,434	-0.43(-1.23%)
Sep 25, 2003	36.21	36.21	35.19	35.19	590,102	-0.89(-2.46%)
Sep 24, 2003	36.70	36.70	36.04	36.07	520,164	-0.62(-1.68%)
Sep 23, 2003	36.33	36.75	36.33	36.69	254,320	+0.36(+1.00%)
Sep 22, 2003	36.70	36.59	36.23	36.33	565,862	-0.37(-1.02%)
Sep 19, 2003	36.62	36.84	36.58	36.70	203,456	+0.02(+0.06%)
Sep 18, 2003	36.40	36.64	36.40	36.68	248,757	+0.31(+0.86%)
Sep 17, 2003	36.26	36.49	36.26	36.37	275,381	-0.10(-0.27%)
Sep 16, 2003	35.93	36.49	36.10	36.46	279,355	+0.48(+1.33%)
Sep 15, 2003	36.17	36.32	35.93	35.99	381,083	-0.16(-0.44%)
Sep 12, 2003	35.90	36.19	35.62	36.14	414,065	+0.08(+0.23%)
Sep 11, 2003	35.58	36.16	35.58	36.06	671,564	+0.43(+1.20%)
Sep 10, 2003	36.15	36.15	35.62	35.63	388,236	-0.67(-1.84%)
Sep 09, 2003	36.67	36.67	36.24	36.30	344,922	-0.36(-1.00%)
Sep 08, 2003	36.30	36.74	36.20	36.67	995,823	+0.53(+1.46%)
Sep 05, 2003	36.41	36.62	36.07	36.14	840,052	-0.31(-0.86%)
Sep 04, 2003	36.47	36.53	36.23	36.45	912,771	+0.04(+0.11%)
Sep 03, 2003	36.30	36.50	36.15	36.41	1,284,715	+0.22(+0.60%)
Sep 02, 2003	35.62	36.26	35.42	36.19	574,605	+0.80(+2.25%)
Aug 29, 2003	35.37	35.68	35.33	35.39	276,970	+0.09(+0.24%)
Aug 28, 2003	35.26	35.46	34.86	35.31	1,093,975	+0.17(+0.47%)
Aug 27, 2003	34.99	35.39	34.84	35.14	652,490	+0.28(+0.79%)
Aug 26, 2003	34.70	34.98	34.24	34.87	635,403	+0.07(+0.20%)
Aug 25, 2003	34.83	34.83	34.50	34.80	637,390	+0.03(+0.09%)
Aug 22, 2003	35.66	35.66	34.77	34.77	604,408	-0.63(-1.78%)
Aug 21, 2003	35.28	35.54	35.23	35.40	568,644	+0.28(+0.81%)
Aug 20, 2003	34.98	35.23	34.82	35.11	286,110	-0.06(-0.16%)
Aug 19, 2003	34.66	35.17	34.55	35.17	908,003	+0.58(+1.67%)
Aug 18, 2003	34.12	34.59	34.09	34.59	382,672	+0.50(+1.48%)
Aug 15, 2003	34.14	34.15	33.78	34.09	127,954	+0.21(+0.61%)
Aug 14, 2003	33.76	33.92	33.57	33.88	144,247	+0.22(+0.65%)
Aug 13, 2003	33.78	33.80	33.54	33.66	314,324	-0.11(-0.33%)
Aug 12, 2003	33.27	33.77	33.16	33.77	130,736	+0.55(+1.67%)
Aug 11, 2003	32.95	33.24	32.88	33.22	516,588	+0.35(+1.07%)
Aug 08, 2003	32.89	33.01	32.75	32.87	528,112	+0.02(+0.05%)
Aug 07, 2003	32.80	32.86	32.48	32.85	245,578	+0.11(+0.33%)
Aug 06, 2003	32.85	33.15	32.65	32.74	841,244	-0.03(-0.08%)
Aug 05, 2003	33.34	33.37	32.77	32.77	702,957	-0.57(-1.70%)
Aug 04, 2003	33.58	33.65	33.03	33.33	495,527	-0.19(-0.56%)
Aug 01, 2003	34.12	34.15	33.51	33.52	464,532	-0.53(-1.55%)
Jul 31, 2003	34.04	34.44	33.97	34.05	1,403,530	+0.11(+0.33%)
Jul 30, 2003	34.04	34.12	33.76	33.94	187,561	-0.07(-0.19%)
Jul 29, 2003	34.02	34.21	33.68	34.00	85,833	+0.00(+0.01%)
Jul 28, 2003	33.71	34.07	33.71	34.00	285,315	+0.35(+1.03%)
Jul 25, 2003	33.49	33.78	33.28	33.65	206,635	+0.20(+0.61%)
Jul 24, 2003	33.70	33.94	33.43	33.45	201,469	-0.07(-0.22%)
Jul 23, 2003	33.52	33.57	33.09	33.52	373,533	+0.13(+0.38%)
Jul 22, 2003	33.14	33.46	32.97	33.39	733,158	+0.29(+0.87%)
Jul 21, 2003	33.51	33.51	32.89	33.10	184,779	-0.42(-1.24%)
Jul 18, 2003	33.37	33.61	33.19	33.52	317,105	+0.29(+0.87%)
Jul 17, 2003	33.94	34.10	33.23	33.23	484,798	-0.87(-2.55%)
Jul 16, 2003	34.25	34.33	33.92	34.10	160,142	-0.13(-0.37%)
Jul 15, 2003	34.48	34.48	34.02	34.22	366,380	-0.08(-0.22%)
Jul 14, 2003	34.38	34.57	34.20	34.30	281,739	+0.13(+0.37%)
Jul 11, 2003	33.86	34.20	33.86	34.17	280,547	+0.46(+1.35%)
Jul 10, 2003	34.25	34.25	33.63	33.72	278,957	-0.56(-1.63%)
Jul 09, 2003	34.15	34.36	33.90	34.28	208,224	+0.11(+0.31%)
Jul 08, 2003	33.73	34.24	33.62	34.17	418,436	+0.51(+1.50%)
Jul 07, 2003	33.44	33.73	33.44	33.67	1,083,246	+0.41(+1.23%)
Jul 03, 2003	33.33	33.36	33.13	33.26	1,089,604	-0.08(-0.23%)
Jul 02, 2003	32.84	33.34	32.75	33.33	2,307,560	+0.59(+1.81%)