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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.96	13.01	12.91	12.91	13,025	+0.02(+0.14%)
Feb 27, 2003	12.83	12.92	12.78	12.89	64,257	+0.17(+1.34%)
Feb 26, 2003	12.89	12.89	12.72	12.72	54,271	-0.05(-0.36%)
Feb 25, 2003	12.67	12.78	12.67	12.77	21,708	-0.06(-0.50%)
Feb 24, 2003	12.90	12.90	12.83	12.83	5,644	-0.18(-1.38%)
Feb 21, 2003	12.92	13.06	12.90	13.01	388,584	+0.10(+0.75%)
Feb 20, 2003	13.03	13.03	12.92	12.92	8,683	-0.05(-0.39%)
Feb 19, 2003	12.97	13.02	12.90	12.97	91,610	-0.08(-0.58%)
Feb 18, 2003	13.06	13.11	13.04	13.04	28,655	+0.17(+1.31%)
Feb 14, 2003	12.70	12.88	12.63	12.88	25,182	+0.24(+1.91%)
Feb 13, 2003	12.65	12.69	12.50	12.63	12,156	-0.03(-0.27%)
Feb 12, 2003	12.88	12.88	12.67	12.67	255,727	-0.19(-1.49%)
Feb 11, 2003	12.98	13.03	12.86	12.86	6,946	-0.03(-0.25%)
Feb 10, 2003	12.90	12.94	12.78	12.89	44,719	+0.03(+0.23%)
Feb 07, 2003	13.00	13.00	12.85	12.86	28,655	-0.14(-1.10%)
Feb 06, 2003	12.99	13.05	12.99	13.00	17,801	-0.11(-0.84%)
Feb 05, 2003	13.21	13.27	13.11	13.11	23,011	-0.04(-0.28%)
Feb 04, 2003	13.12	13.15	13.08	13.15	79,019	-0.16(-1.23%)
Feb 03, 2003	13.38	13.39	13.31	13.31	81,190	+0.11(+0.82%)
Jan 31, 2003	13.08	13.31	13.08	13.21	146,750	+0.04(+0.31%)
Jan 30, 2003	13.31	13.31	13.17	13.17	1,080,656	-0.16(-1.21%)
Jan 29, 2003	13.16	13.33	13.16	13.33	13,025	+0.06(+0.45%)
Jan 28, 2003	13.15	13.28	13.13	13.27	51,666	+0.15(+1.14%)
Jan 27, 2003	13.27	13.35	13.12	13.12	19,537	-0.26(-1.93%)
Jan 24, 2003	13.68	13.68	13.31	13.37	65,994	-0.36(-2.62%)
Jan 23, 2003	13.62	13.73	13.60	13.73	58,613	+0.11(+0.81%)
Jan 22, 2003	13.72	13.72	13.62	13.62	11,722	-0.18(-1.33%)
Jan 21, 2003	13.94	13.94	13.81	13.81	29,523	-0.24(-1.72%)
Jan 17, 2003	14.10	14.10	13.98	14.05	15,630	-0.23(-1.58%)
Jan 16, 2003	14.26	14.30	14.26	14.28	6,946	+0.07(+0.52%)
Jan 15, 2003	14.19	14.24	14.19	14.20	17,801	-0.18(-1.28%)
Jan 14, 2003	14.32	14.39	14.30	14.39	22,576	+0.09(+0.66%)
Jan 13, 2003	14.43	14.43	14.26	14.29	6,946	-0.02(-0.11%)
Jan 10, 2003	14.20	14.38	14.20	14.31	35,602	+0.00(+0.00%)
Jan 09, 2003	14.21	14.33	14.21	14.31	47,759	+0.23(+1.64%)
Jan 08, 2003	14.14	14.22	14.08	14.08	119,397	-0.19(-1.31%)
Jan 07, 2003	14.40	14.40	14.25	14.26	226,204	-0.17(-1.20%)
Jan 06, 2003	14.15	14.48	14.14	14.44	153,697	+0.44(+3.16%)
Jan 03, 2003	14.04	14.07	13.99	13.99	37,338	-0.06(-0.46%)
Jan 02, 2003	13.76	14.06	13.72	14.06	26,918	+0.46(+3.37%)
Dec 31, 2002	13.61	13.67	13.45	13.60	27,787	+0.04(+0.29%)
Dec 30, 2002	13.53	13.60	13.52	13.56	44,719	-0.08(-0.59%)
Dec 27, 2002	13.70	13.70	13.59	13.64	49,929	-0.15(-1.10%)
Dec 26, 2002	13.93	13.93	13.79	13.79	42,548	+0.02(+0.15%)
Dec 24, 2002	13.82	13.82	13.75	13.77	51,666	-0.05(-0.33%)
Dec 23, 2002	13.81	13.90	13.79	13.82	161,078	-0.02(-0.17%)
Dec 20, 2002	13.77	13.85	13.74	13.84	196,246	+0.22(+1.62%)
Dec 19, 2002	13.80	13.80	13.62	13.62	234,019	-0.11(-0.82%)
Dec 18, 2002	13.73	13.80	13.72	13.73	87,702	-0.17(-1.23%)
Dec 17, 2002	13.91	14.00	13.90	13.90	91,176	+0.02(+0.15%)
Dec 16, 2002	13.68	13.93	13.68	13.88	70,336	+0.19(+1.40%)
Dec 13, 2002	13.67	13.72	13.67	13.69	52,969	-0.19(-1.34%)
Dec 12, 2002	13.86	13.92	13.83	13.88	78,585	-0.04(-0.28%)
Dec 11, 2002	13.75	13.94	13.75	13.92	89,005	+0.13(+0.92%)
Dec 10, 2002	13.70	13.80	13.70	13.79	100,293	+0.07(+0.54%)
Dec 09, 2002	13.83	13.89	13.72	13.72	53,837	-0.23(-1.64%)
Dec 06, 2002	13.73	14.05	13.73	13.95	22,142	-0.03(-0.25%)
Dec 05, 2002	14.10	14.10	13.87	13.98	16,498	-0.05(-0.33%)
Dec 04, 2002	13.96	14.07	13.96	14.03	28,221	-0.12(-0.85%)
Dec 03, 2002	14.12	14.21	14.12	14.15	8,249	-0.12(-0.87%)