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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.86	12.89	12.75	12.89	13,131	-0.09(-0.67%)
Mar 28, 2003	12.99	13.07	12.97	12.97	10,067	-0.03(-0.26%)
Mar 27, 2003	12.93	13.08	12.93	13.01	85,795	-0.04(-0.32%)
Mar 26, 2003	13.12	13.12	13.05	13.05	7,879	-0.10(-0.75%)
Mar 25, 2003	13.10	13.15	13.07	13.15	7,003	+0.11(+0.81%)
Mar 24, 2003	13.14	13.18	12.99	13.04	20,135	-0.36(-2.66%)
Mar 21, 2003	13.23	13.41	13.16	13.40	49,901	+0.23(+1.75%)
Mar 20, 2003	13.05	13.17	13.05	13.17	33,705	+0.07(+0.56%)
Mar 19, 2003	13.03	13.09	12.95	13.09	10,943	+0.12(+0.92%)
Mar 18, 2003	13.01	13.01	12.90	12.98	24,950	+0.05(+0.37%)
Mar 17, 2003	12.60	12.93	12.60	12.93	30,641	+0.38(+3.06%)
Mar 14, 2003	12.56	12.59	12.54	12.54	4,377	+0.01(+0.09%)
Mar 13, 2003	12.37	12.53	12.30	12.53	16,633	+0.39(+3.22%)
Mar 12, 2003	12.05	12.14	11.94	12.14	16,196	-0.11(-0.90%)
Mar 11, 2003	12.27	12.28	12.24	12.25	3,064	-0.03(-0.20%)
Mar 10, 2003	12.48	12.48	12.28	12.28	24,950	-0.27(-2.17%)
Mar 07, 2003	12.32	12.55	12.32	12.55	17,947	-0.04(-0.34%)
Mar 06, 2003	12.51	12.59	12.51	12.59	14,445	-0.04(-0.33%)
Mar 05, 2003	12.63	12.67	12.58	12.63	25,388	-0.04(-0.31%)
Mar 04, 2003	12.73	12.73	12.65	12.67	55,592	-0.13(-1.00%)
Mar 03, 2003	12.96	12.99	12.80	12.80	8,754	-0.01(-0.05%)
Feb 28, 2003	12.86	12.91	12.81	12.81	13,131	+0.02(+0.14%)
Feb 27, 2003	12.72	12.82	12.68	12.79	64,784	+0.17(+1.34%)
Feb 26, 2003	12.78	12.78	12.62	12.62	54,716	-0.05(-0.36%)
Feb 25, 2003	12.57	12.68	12.56	12.67	21,886	-0.06(-0.50%)
Feb 24, 2003	12.80	12.80	12.73	12.73	5,690	-0.18(-1.38%)
Feb 21, 2003	12.82	12.96	12.80	12.91	391,770	+0.10(+0.75%)
Feb 20, 2003	12.93	12.93	12.81	12.81	8,754	-0.05(-0.39%)
Feb 19, 2003	12.87	12.91	12.79	12.86	92,361	-0.08(-0.58%)
Feb 18, 2003	12.95	13.01	12.94	12.94	28,890	+0.17(+1.31%)
Feb 14, 2003	12.59	12.77	12.53	12.77	25,388	+0.24(+1.91%)
Feb 13, 2003	12.55	12.59	12.40	12.53	12,256	-0.03(-0.27%)
Feb 12, 2003	12.77	12.77	12.56	12.56	257,824	-0.19(-1.49%)
Feb 11, 2003	12.87	12.93	12.75	12.75	7,003	-0.03(-0.25%)
Feb 10, 2003	12.79	12.83	12.68	12.79	45,086	+0.03(+0.23%)
Feb 07, 2003	12.90	12.90	12.75	12.76	28,890	-0.14(-1.10%)
Feb 06, 2003	12.89	12.94	12.89	12.90	17,947	-0.11(-0.84%)
Feb 05, 2003	13.11	13.17	13.01	13.01	23,199	-0.04(-0.28%)
Feb 04, 2003	13.01	13.04	12.97	13.04	79,667	-0.16(-1.23%)
Feb 03, 2003	13.27	13.28	13.21	13.21	81,856	+0.11(+0.82%)
Jan 31, 2003	12.98	13.20	12.98	13.10	147,953	+0.04(+0.31%)
Jan 30, 2003	13.20	13.21	13.06	13.06	1,089,516	-0.16(-1.21%)
Jan 29, 2003	13.05	13.22	13.05	13.22	13,131	+0.06(+0.45%)
Jan 28, 2003	13.04	13.17	13.02	13.16	52,090	+0.15(+1.14%)
Jan 27, 2003	13.17	13.24	13.01	13.01	19,697	-0.26(-1.93%)
Jan 24, 2003	13.57	13.57	13.20	13.27	66,535	-0.36(-2.62%)
Jan 23, 2003	13.51	13.62	13.49	13.62	59,093	+0.11(+0.81%)
Jan 22, 2003	13.60	13.60	13.51	13.51	11,818	-0.18(-1.33%)
Jan 21, 2003	13.82	13.82	13.70	13.70	29,765	-0.24(-1.72%)
Jan 17, 2003	13.98	13.98	13.87	13.94	15,758	-0.22(-1.58%)
Jan 16, 2003	14.14	14.19	14.14	14.16	7,003	+0.07(+0.52%)
Jan 15, 2003	14.08	14.13	14.08	14.09	17,947	-0.18(-1.28%)
Jan 14, 2003	14.21	14.27	14.18	14.27	22,762	+0.09(+0.66%)
Jan 13, 2003	14.31	14.31	14.15	14.18	7,003	-0.02(-0.11%)
Jan 10, 2003	14.09	14.26	14.08	14.19	35,894	+0.00(+0.00%)
Jan 09, 2003	14.10	14.21	14.10	14.19	48,150	+0.23(+1.64%)
Jan 08, 2003	14.02	14.11	13.96	13.96	120,376	-0.19(-1.31%)
Jan 07, 2003	14.28	14.28	14.13	14.15	228,058	-0.17(-1.20%)
Jan 06, 2003	14.04	14.36	14.03	14.32	154,957	+0.44(+3.16%)
Jan 03, 2003	13.92	13.95	13.88	13.88	37,645	-0.06(-0.46%)