Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	26.56	26.78	26.40	26.53	652,311	+0.05(+0.17%)
Feb 27, 2003	26.48	26.69	26.32	26.49	232,400	+0.20(+0.78%)
Feb 26, 2003	26.53	26.53	26.19	26.28	100,111	-0.34(-1.27%)
Feb 25, 2003	26.20	26.62	26.00	26.62	572,857	+0.34(+1.29%)
Feb 24, 2003	26.67	26.67	26.24	26.28	378,197	-0.46(-1.73%)
Feb 21, 2003	26.32	26.87	26.22	26.74	323,771	+0.31(+1.16%)
Feb 20, 2003	26.46	26.46	26.28	26.44	189,098	-0.04(-0.14%)
Feb 19, 2003	26.68	26.81	26.31	26.47	240,346	-0.40(-1.48%)
Feb 18, 2003	26.45	26.87	26.45	26.87	152,550	+0.47(+1.76%)
Feb 14, 2003	26.12	26.48	26.09	26.41	473,938	+0.23(+0.87%)
Feb 13, 2003	26.15	26.22	25.89	26.18	277,689	-0.03(-0.11%)
Feb 12, 2003	26.46	26.60	26.18	26.21	182,742	-0.28(-1.05%)
Feb 11, 2003	26.68	26.79	26.31	26.48	525,980	-0.15(-0.57%)
Feb 10, 2003	26.42	26.75	26.30	26.63	2,815,823	+0.28(+1.05%)
Feb 07, 2003	26.97	27.05	26.36	26.36	390,512	-0.56(-2.09%)
Feb 06, 2003	26.97	27.10	26.75	26.92	220,482	-0.15(-0.55%)
Feb 05, 2003	27.27	27.41	26.92	27.07	451,294	-0.14(-0.53%)
Feb 04, 2003	27.16	27.21	26.79	27.21	856,506	+0.01(+0.05%)
Feb 03, 2003	27.36	27.57	27.18	27.20	1,119,893	-0.16(-0.60%)
Jan 31, 2003	26.91	27.43	26.91	27.36	228,825	+0.33(+1.21%)
Jan 30, 2003	27.48	27.61	26.92	27.04	796,916	-0.48(-1.73%)
Jan 29, 2003	27.20	27.61	26.97	27.51	465,993	+0.16(+0.60%)
Jan 28, 2003	27.21	27.49	26.88	27.35	1,313,362	+0.25(+0.93%)
Jan 27, 2003	27.34	27.52	27.02	27.10	336,087	-0.46(-1.66%)
Jan 24, 2003	27.94	27.94	27.49	27.56	520,418	-0.49(-1.73%)
Jan 23, 2003	27.95	28.19	27.83	28.04	1,898,535	+0.19(+0.68%)
Jan 22, 2003	27.99	28.14	27.69	27.85	521,213	-0.26(-0.93%)
Jan 21, 2003	28.47	28.47	28.02	28.11	633,242	-0.33(-1.15%)
Jan 17, 2003	28.74	28.83	28.31	28.44	351,977	-0.49(-1.70%)
Jan 16, 2003	29.01	29.19	28.80	28.93	1,434,131	-0.04(-0.14%)
Jan 15, 2003	29.07	29.15	28.77	28.97	829,094	-0.15(-0.53%)
Jan 14, 2003	28.95	29.19	28.85	29.13	1,254,169	+0.19(+0.67%)
Jan 13, 2003	29.12	29.15	28.70	28.93	801,286	-0.02(-0.06%)
Jan 10, 2003	28.82	29.07	28.71	28.95	597,885	+0.05(+0.18%)
Jan 09, 2003	28.67	29.06	28.67	28.90	1,148,496	+0.31(+1.10%)
Jan 08, 2003	28.70	28.72	28.47	28.58	498,966	-0.26(-0.92%)
Jan 07, 2003	29.05	29.12	28.60	28.85	525,185	-0.22(-0.77%)
Jan 06, 2003	28.70	29.24	28.70	29.07	1,363,020	+0.31(+1.09%)
Jan 03, 2003	28.83	28.83	28.57	28.76	428,650	-0.14(-0.47%)
Jan 02, 2003	28.32	28.89	28.15	28.89	1,419,432	+0.83(+2.95%)
Dec 31, 2002	28.19	28.61	27.97	28.07	2,331,555	-0.10(-0.36%)
Dec 30, 2002	28.24	28.28	27.86	28.17	610,200	-0.05(-0.16%)
Dec 27, 2002	28.44	28.55	28.21	28.21	1,024,152	-0.37(-1.29%)
Dec 26, 2002	28.57	28.88	28.44	28.58	700,777	+0.05(+0.18%)
Dec 24, 2002	28.49	28.71	28.49	28.53	585,967	-0.13(-0.44%)
Dec 23, 2002	28.36	28.76	28.32	28.66	408,389	+0.18(+0.63%)
Dec 20, 2002	28.44	28.53	28.34	28.48	836,642	+0.19(+0.66%)
Dec 19, 2002	28.34	28.51	28.12	28.29	2,369,295	+0.13(+0.45%)
Dec 18, 2002	28.68	28.68	28.12	28.17	1,212,853	-0.59(-2.06%)
Dec 17, 2002	28.92	28.97	28.60	28.76	490,226	-0.19(-0.65%)
Dec 16, 2002	28.44	28.95	28.44	28.95	378,991	+0.44(+1.55%)
Dec 13, 2002	28.82	28.87	28.39	28.51	906,164	-0.62(-2.13%)
Dec 12, 2002	28.99	29.25	28.96	29.13	1,094,468	+0.16(+0.54%)
Dec 11, 2002	28.81	29.16	28.81	28.97	543,460	-0.06(-0.19%)
Dec 10, 2002	28.61	29.07	28.50	29.03	410,376	+0.55(+1.93%)
Dec 09, 2002	28.95	28.98	28.38	28.48	301,525	-0.57(-1.96%)
Dec 06, 2002	28.63	29.24	28.61	29.05	587,954	+0.11(+0.39%)
Dec 05, 2002	29.26	29.26	28.85	28.94	380,183	-0.21(-0.73%)
Dec 04, 2002	29.10	29.45	28.90	29.15	282,059	-0.27(-0.91%)
Dec 03, 2002	29.70	29.70	29.34	29.41	663,037	-0.37(-1.23%)