Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	38.25	38.25	37.77	37.77	695,407	-0.37(-0.96%)
Oct 30, 2003	37.97	38.31	37.79	38.14	1,463,931	+0.17(+0.44%)
Oct 29, 2003	37.57	38.04	37.56	37.97	454,200	+0.34(+0.91%)
Oct 28, 2003	37.04	37.63	37.04	37.63	503,872	+0.59(+1.59%)
Oct 27, 2003	36.59	37.06	36.59	37.04	388,633	+0.52(+1.41%)
Oct 24, 2003	36.43	36.56	36.14	36.53	387,441	-0.09(-0.24%)
Oct 23, 2003	36.77	36.90	36.33	36.62	1,197,292	-0.21(-0.58%)
Oct 22, 2003	37.24	37.32	36.69	36.83	795,546	-0.70(-1.86%)
Oct 21, 2003	37.50	37.67	37.37	37.53	174,050	+0.08(+0.20%)
Oct 20, 2003	37.41	37.44	37.27	37.45	242,001	+0.21(+0.56%)
Oct 17, 2003	37.94	38.01	37.24	37.24	1,907,800	-0.63(-1.66%)
Oct 16, 2003	37.65	37.91	37.62	37.87	309,555	+0.16(+0.43%)
Oct 15, 2003	38.14	38.16	37.67	37.71	990,657	-0.31(-0.83%)
Oct 14, 2003	37.66	37.95	37.66	38.02	394,594	+0.34(+0.92%)
Oct 13, 2003	37.60	37.86	37.52	37.68	648,119	+0.54(+1.44%)
Oct 10, 2003	37.32	37.32	37.02	37.14	555,133	+0.06(+0.17%)
Oct 09, 2003	37.37	37.56	36.92	37.08	813,030	+0.23(+0.61%)
Oct 08, 2003	37.13	37.17	36.78	36.85	902,042	-0.38(-1.01%)
Oct 07, 2003	36.90	37.23	36.72	37.23	531,291	+0.21(+0.58%)
Oct 06, 2003	36.74	37.02	36.54	37.02	464,134	+0.40(+1.10%)
Oct 03, 2003	36.49	36.78	36.43	36.62	681,896	+0.48(+1.32%)
Oct 02, 2003	36.07	36.22	35.94	36.14	441,484	+0.23(+0.63%)