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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.50	13.56	13.34	13.49	28,014	+0.04(+0.29%)
Dec 30, 2002	13.42	13.49	13.41	13.45	45,086	-0.08(-0.59%)
Dec 27, 2002	13.59	13.59	13.48	13.53	50,339	-0.15(-1.10%)
Dec 26, 2002	13.82	13.82	13.68	13.68	42,897	+0.02(+0.15%)
Dec 24, 2002	13.71	13.71	13.64	13.66	52,090	-0.05(-0.33%)
Dec 23, 2002	13.70	13.79	13.68	13.71	162,398	-0.02(-0.17%)
Dec 20, 2002	13.66	13.74	13.63	13.73	197,855	+0.22(+1.62%)
Dec 19, 2002	13.68	13.68	13.51	13.51	235,937	-0.11(-0.82%)
Dec 18, 2002	13.62	13.69	13.61	13.62	88,421	-0.17(-1.23%)
Dec 17, 2002	13.80	13.89	13.79	13.79	91,923	+0.02(+0.15%)
Dec 16, 2002	13.57	13.81	13.57	13.77	70,912	+0.19(+1.40%)
Dec 13, 2002	13.56	13.61	13.56	13.58	53,403	-0.19(-1.34%)
Dec 12, 2002	13.75	13.81	13.71	13.77	79,229	-0.04(-0.28%)
Dec 11, 2002	13.64	13.83	13.64	13.81	89,735	+0.13(+0.92%)
Dec 10, 2002	13.59	13.69	13.59	13.68	101,116	+0.07(+0.54%)
Dec 09, 2002	13.72	13.78	13.61	13.61	54,278	-0.23(-1.63%)
Dec 06, 2002	13.62	13.93	13.62	13.83	22,324	-0.03(-0.25%)
Dec 05, 2002	13.98	13.98	13.76	13.87	16,633	-0.05(-0.33%)
Dec 04, 2002	13.84	13.95	13.84	13.91	28,452	-0.12(-0.85%)
Dec 03, 2002	14.00	14.09	14.00	14.03	8,316	-0.12(-0.87%)
Dec 02, 2002	14.42	14.42	14.06	14.15	31,079	-0.13(-0.94%)
Nov 29, 2002	14.20	14.29	14.20	14.29	9,192	+0.04(+0.29%)
Nov 27, 2002	14.09	14.25	14.09	14.25	31,516	+0.42(+3.01%)
Nov 26, 2002	14.07	14.07	13.83	13.83	11,818	-0.34(-2.40%)
Nov 25, 2002	14.04	14.21	14.04	14.17	29,328	+0.05(+0.37%)
Nov 22, 2002	14.06	14.15	14.05	14.12	12,256	+0.04(+0.31%)
Nov 21, 2002	13.88	14.10	13.88	14.08	25,388	+0.37(+2.70%)
Nov 20, 2002	13.62	13.78	13.62	13.71	12,694	+0.20(+1.51%)
Nov 19, 2002	13.49	13.63	13.46	13.50	20,573	-0.03(-0.25%)
Nov 18, 2002	13.75	13.75	13.54	13.54	97,614	-0.10(-0.70%)
Nov 15, 2002	13.54	13.63	13.51	13.63	25,388	+0.12(+0.90%)
Nov 14, 2002	13.42	13.54	13.42	13.51	28,890	+0.29(+2.18%)
Nov 13, 2002	13.25	13.36	13.14	13.22	45,961	-0.05(-0.41%)
Nov 12, 2002	13.29	13.38	13.26	13.28	4,377	+0.08(+0.62%)
Nov 11, 2002	13.33	13.36	13.20	13.20	66,097	-0.25(-1.88%)
Nov 08, 2002	13.62	13.66	13.45	13.45	34,143	-0.05(-0.41%)
Nov 07, 2002	13.69	13.69	13.51	13.51	6,565	-0.35(-2.52%)
Nov 06, 2002	13.83	13.86	13.73	13.86	41,146	+0.10(+0.73%)
Nov 05, 2002	13.71	13.80	13.71	13.76	15,758	-0.13(-0.97%)
Nov 04, 2002	13.73	13.90	13.73	13.89	26,263	+0.24(+1.79%)
Nov 01, 2002	13.31	13.65	13.31	13.65	96,301	+0.31(+2.31%)
Oct 31, 2002	13.47	13.47	13.34	13.34	87,984	-0.09(-0.65%)
Oct 30, 2002	13.42	13.47	13.36	13.42	45,524	+0.10(+0.75%)
Oct 29, 2002	13.25	13.32	13.10	13.32	17,509	-0.05(-0.36%)
Oct 28, 2002	13.65	13.65	13.34	13.37	58,656	-0.09(-0.68%)
Oct 25, 2002	13.14	13.47	13.14	13.46	62,595	+0.23(+1.73%)
Oct 24, 2002	13.48	13.55	13.23	13.23	84,920	-0.20(-1.48%)
Oct 23, 2002	13.27	13.43	13.11	13.43	113,810	+0.07(+0.55%)
Oct 22, 2002	13.34	13.44	13.29	13.36	60,407	-0.13(-0.97%)
Oct 21, 2002	13.09	13.50	13.09	13.49	194,791	+0.27(+2.06%)
Oct 18, 2002	12.96	13.24	12.96	13.22	21,886	+0.03(+0.24%)
Oct 17, 2002	13.16	13.21	13.13	13.19	49,463	+0.37(+2.85%)
Oct 16, 2002	13.04	13.04	12.80	12.82	142,263	-0.30(-2.31%)
Oct 15, 2002	13.02	13.12	12.94	13.12	66,535	+0.63(+5.03%)
Oct 14, 2002	12.42	12.54	12.42	12.50	21,448	+0.01(+0.09%)
Oct 11, 2002	12.28	12.58	12.28	12.48	94,112	+0.45(+3.78%)
Oct 10, 2002	11.57	12.03	11.57	12.03	1,356,971	+0.51(+4.46%)
Oct 09, 2002	11.78	11.81	11.52	11.52	59,531	-0.43(-3.63%)
Oct 08, 2002	11.99	12.04	11.68	11.95	156,270	-0.02(-0.15%)
Oct 07, 2002	12.13	12.20	11.96	11.97	14,007	-0.18(-1.52%)
Oct 04, 2002	12.23	12.23	12.07	12.15	146,202	-0.30(-2.40%)
Oct 03, 2002	12.53	12.56	12.45	12.45	50,339	-0.14(-1.12%)
Oct 02, 2002	12.78	12.97	12.54	12.59	70,474	-0.33(-2.55%)