S&P US Value Ishares Core ETF (NY: IUSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	59.08	59.36	58.40	59.05	6,400	+0.17(+0.29%)
Dec 30, 2002	58.73	59.04	58.70	58.88	10,300	-0.35(-0.59%)
Dec 27, 2002	59.49	59.49	59.00	59.23	11,500	-0.66(-1.10%)
Dec 26, 2002	60.48	60.48	59.89	59.89	9,800	+0.09(+0.15%)
Dec 24, 2002	60.00	60.00	59.70	59.80	11,900	-0.20(-0.33%)
Dec 23, 2002	59.95	60.36	59.88	60.00	37,100	-0.10(-0.17%)
Dec 20, 2002	59.80	60.15	59.66	60.10	45,200	+0.96(+1.62%)
Dec 19, 2002	59.90	59.90	59.12	59.14	53,900	-0.49(-0.82%)
Dec 18, 2002	59.60	59.92	59.58	59.63	20,200	-0.74(-1.23%)
Dec 17, 2002	60.40	60.78	60.37	60.37	21,000	+0.09(+0.15%)
Dec 16, 2002	59.40	60.47	59.40	60.28	16,200	+0.83(+1.40%)
Dec 13, 2002	59.35	59.59	59.34	59.45	12,200	-0.81(-1.34%)
Dec 12, 2002	60.19	60.44	60.03	60.26	18,100	-0.17(-0.28%)
Dec 11, 2002	59.70	60.52	59.70	60.43	20,500	+0.55(+0.92%)
Dec 10, 2002	59.50	59.92	59.50	59.88	23,100	+0.32(+0.54%)
Dec 09, 2002	60.05	60.30	59.56	59.56	12,400	-0.99(-1.64%)
Dec 06, 2002	59.60	60.98	59.60	60.55	5,100	-0.15(-0.25%)
Dec 05, 2002	61.20	61.20	60.24	60.70	3,800	-0.20(-0.33%)
Dec 04, 2002	60.60	61.08	60.59	60.90	6,500	-0.52(-0.85%)
Dec 03, 2002	61.30	61.68	61.30	61.42	1,900	-0.54(-0.87%)
Dec 02, 2002	63.10	63.10	61.56	61.96	7,100	-0.59(-0.94%)
Nov 29, 2002	62.15	62.55	62.15	62.55	2,100	+0.18(+0.29%)
Nov 27, 2002	61.69	62.39	61.69	62.37	7,200	+1.82(+3.01%)
Nov 26, 2002	61.60	61.60	60.55	60.55	2,700	-1.49(-2.40%)
Nov 25, 2002	61.46	62.21	61.44	62.04	6,700	+0.23(+0.37%)
Nov 22, 2002	61.55	61.95	61.48	61.81	2,800	+0.19(+0.31%)
Nov 21, 2002	60.75	61.72	60.75	61.62	5,800	+1.62(+2.70%)
Nov 20, 2002	59.62	60.30	59.62	60.00	2,900	+0.89(+1.51%)
Nov 19, 2002	59.05	59.67	58.90	59.11	4,700	-0.15(-0.25%)
Nov 18, 2002	60.20	60.20	59.26	59.26	22,300	-0.42(-0.70%)
Nov 15, 2002	59.25	59.68	59.15	59.68	5,800	+0.53(+0.90%)
Nov 14, 2002	58.75	59.28	58.75	59.15	6,600	+1.26(+2.18%)
Nov 13, 2002	58.00	58.48	57.50	57.89	10,500	-0.24(-0.41%)
Nov 12, 2002	58.16	58.55	58.03	58.13	1,000	+0.36(+0.62%)
Nov 11, 2002	58.35	58.46	57.77	57.77	15,100	-1.11(-1.89%)
Nov 08, 2002	59.60	59.80	58.88	58.88	7,800	-0.24(-0.41%)
Nov 07, 2002	59.93	59.93	59.12	59.12	1,500	-1.53(-2.52%)
Nov 06, 2002	60.53	60.65	60.10	60.65	9,400	+0.44(+0.73%)
Nov 05, 2002	60.00	60.40	60.00	60.21	3,600	-0.59(-0.97%)
Nov 04, 2002	60.10	60.85	60.10	60.80	6,000	+1.07(+1.79%)
Nov 01, 2002	58.25	59.73	58.25	59.73	22,000	+1.35(+2.31%)
Oct 31, 2002	58.95	58.95	58.38	58.38	20,100	-0.38(-0.65%)
Oct 30, 2002	58.76	58.95	58.46	58.76	10,400	+0.44(+0.75%)
Oct 29, 2002	58.00	58.32	57.35	58.32	4,000	-0.21(-0.36%)
Oct 28, 2002	59.75	59.75	58.40	58.53	13,400	-0.40(-0.68%)
Oct 25, 2002	57.50	58.95	57.50	58.93	14,300	+1.00(+1.73%)
Oct 24, 2002	59.00	59.30	57.90	57.93	19,400	-0.87(-1.48%)
Oct 23, 2002	58.10	58.80	57.40	58.80	26,000	+0.32(+0.55%)
Oct 22, 2002	58.40	58.85	58.18	58.48	13,800	-0.57(-0.97%)
Oct 21, 2002	57.28	59.10	57.28	59.05	44,500	+1.19(+2.06%)
Oct 18, 2002	56.74	57.97	56.72	57.86	5,000	+0.14(+0.24%)
Oct 17, 2002	57.62	57.82	57.47	57.72	11,300	+1.60(+2.85%)
Oct 16, 2002	57.10	57.10	56.05	56.12	32,500	-1.33(-2.32%)
Oct 15, 2002	57.00	57.45	56.65	57.45	15,200	+2.75(+5.03%)
Oct 14, 2002	54.36	54.90	54.36	54.70	4,900	+0.05(+0.09%)
Oct 11, 2002	53.75	55.06	53.75	54.65	21,500	+1.99(+3.78%)
Oct 10, 2002	50.65	52.66	50.65	52.66	310,000	+2.25(+4.46%)
Oct 09, 2002	51.57	51.71	50.41	50.41	13,600	-1.90(-3.63%)
Oct 08, 2002	52.50	52.70	51.12	52.31	35,700	-0.08(-0.15%)
Oct 07, 2002	53.08	53.39	52.37	52.39	3,200	-0.81(-1.52%)
Oct 04, 2002	53.55	53.55	52.82	53.20	33,400	-1.31(-2.40%)
Oct 03, 2002	54.83	54.97	54.51	54.51	11,500	-0.62(-1.12%)
Oct 02, 2002	55.95	56.77	54.87	55.13	16,100	-1.44(-2.55%)