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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.86	13.97	13.86	13.96	98,052	+0.09(+0.68%)
Apr 29, 2003	13.90	13.93	13.83	13.87	22,324	-0.02(-0.16%)
Apr 28, 2003	13.68	13.89	13.68	13.89	58,218	+0.25(+1.81%)
Apr 25, 2003	13.72	13.72	13.60	13.64	112,497	-0.16(-1.19%)
Apr 24, 2003	13.84	13.84	13.77	13.81	9,630	-0.12(-0.89%)
Apr 23, 2003	13.77	13.93	13.77	13.93	8,754	+0.18(+1.28%)
Apr 22, 2003	13.46	13.77	13.44	13.76	12,256	+0.28(+2.07%)
Apr 21, 2003	13.51	13.52	13.47	13.48	15,758	+0.05(+0.39%)
Apr 17, 2003	13.40	13.45	13.40	13.42	2,626	+0.11(+0.82%)
Apr 16, 2003	13.42	13.42	13.29	13.31	11,381	-0.13(-0.99%)
Apr 15, 2003	13.40	13.45	13.38	13.45	11,818	+0.14(+1.08%)
Apr 14, 2003	13.20	13.30	13.15	13.30	117,312	+0.17(+1.29%)
Apr 11, 2003	13.09	13.13	13.09	13.13	8,316	+0.01(+0.10%)
Apr 10, 2003	13.11	13.12	13.11	13.12	4,377	+0.03(+0.19%)
Apr 09, 2003	13.27	13.35	13.09	13.09	41,146	-0.13(-1.02%)
Apr 08, 2003	13.19	13.24	13.18	13.23	142,263	-0.09(-0.67%)
Apr 07, 2003	13.52	13.52	13.32	13.32	126,067	+0.07(+0.52%)
Apr 04, 2003	13.21	13.25	13.16	13.25	6,128	+0.09(+0.69%)
Apr 03, 2003	13.28	13.30	13.16	13.16	5,690	-0.13(-0.95%)
Apr 02, 2003	13.18	13.32	13.18	13.28	73,101	+0.35(+2.67%)
Apr 01, 2003	12.79	12.98	12.79	12.94	38,958	+0.05(+0.41%)
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%)