S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.44	16.54	16.32	16.37	189,678	+0.02(+0.12%)
Jun 27, 2003	16.34	16.60	16.32	16.35	308,663	-0.04(-0.26%)
Jun 26, 2003	16.19	16.43	16.18	16.39	149,851	+0.25(+1.54%)
Jun 25, 2003	16.15	16.31	16.14	16.14	154,331	+0.02(+0.12%)
Jun 24, 2003	16.11	16.22	16.01	16.12	462,995	+0.04(+0.27%)
Jun 23, 2003	16.41	16.42	16.08	16.08	423,666	-0.34(-2.08%)
Jun 20, 2003	16.58	16.58	16.39	16.42	183,704	-0.06(-0.37%)
Jun 19, 2003	16.56	16.71	16.43	16.48	238,467	-0.13(-0.76%)
Jun 18, 2003	16.59	16.63	16.49	16.61	132,426	+0.01(+0.07%)
Jun 17, 2003	16.64	16.65	16.47	16.60	235,480	+0.02(+0.15%)
Jun 16, 2003	16.37	16.57	16.30	16.57	571,028	+0.20(+1.24%)
Jun 13, 2003	16.58	16.59	16.31	16.37	148,855	-0.25(-1.52%)
Jun 12, 2003	16.65	16.65	16.51	16.62	274,810	+0.07(+0.42%)
Jun 11, 2003	16.30	16.55	16.19	16.55	190,674	+0.22(+1.35%)
Jun 10, 2003	16.19	16.34	16.14	16.33	637,739	+0.19(+1.16%)
Jun 09, 2003	16.29	16.30	16.10	16.14	537,672	-0.29(-1.75%)
Jun 06, 2003	16.71	16.79	16.42	16.43	358,946	-0.03(-0.21%)
Jun 05, 2003	16.30	16.52	16.23	16.46	459,510	+0.14(+0.89%)
Jun 04, 2003	16.13	16.36	16.13	16.32	160,306	+0.30(+1.87%)
Jun 03, 2003	15.99	16.07	15.95	16.02	156,821	+0.00(+0.01%)
Jun 02, 2003	16.09	16.16	16.00	16.02	248,424	+0.06(+0.39%)
May 30, 2003	15.68	15.96	15.68	15.96	184,202	+0.32(+2.04%)
May 29, 2003	15.55	15.70	15.50	15.64	171,756	+0.10(+0.63%)
May 28, 2003	15.53	15.59	15.47	15.54	227,515	+0.18(+1.18%)
May 27, 2003	15.03	15.43	15.03	15.36	231,995	+0.29(+1.91%)
May 23, 2003	14.97	15.15	14.94	15.07	314,140	+0.11(+0.75%)
May 22, 2003	14.87	14.99	14.84	14.96	217,060	+0.07(+0.50%)
May 21, 2003	14.75	14.88	14.72	14.88	187,687	+0.09(+0.61%)
May 20, 2003	14.80	14.90	14.69	14.79	231,000	+0.04(+0.25%)
May 19, 2003	14.93	15.02	14.75	14.76	1,125,129	-0.32(-2.11%)
May 16, 2003	15.30	15.30	15.07	15.07	476,437	-0.30(-1.96%)
May 15, 2003	15.38	15.40	15.29	15.38	816,963	+0.06(+0.39%)
May 14, 2003	15.41	15.41	15.30	15.32	167,275	-0.04(-0.24%)
May 13, 2003	15.31	15.38	15.21	15.35	171,756	+0.02(+0.13%)
May 12, 2003	15.14	15.34	15.14	15.33	368,405	+0.16(+1.05%)
May 09, 2003	15.02	15.17	14.95	15.17	115,997	+0.23(+1.53%)
May 08, 2003	14.90	15.02	14.89	14.94	306,174	-0.08(-0.54%)
May 07, 2003	15.09	15.12	15.00	15.02	143,877	-0.10(-0.65%)
May 06, 2003	14.98	15.13	14.94	15.12	315,135	+0.16(+1.07%)
May 05, 2003	14.99	15.02	14.89	14.96	251,909	+0.03(+0.23%)
May 02, 2003	14.57	14.94	14.57	14.93	241,454	+0.37(+2.52%)
May 01, 2003	14.58	14.66	14.40	14.56	193,661	-0.02(-0.15%)
Apr 30, 2003	14.37	14.65	14.37	14.58	213,077	+0.08(+0.57%)
Apr 29, 2003	14.48	14.60	14.42	14.50	303,685	+0.03(+0.24%)
Apr 28, 2003	14.24	14.51	14.19	14.47	108,530	+0.28(+1.98%)
Apr 25, 2003	14.32	14.36	14.17	14.19	127,448	-0.14(-0.95%)
Apr 24, 2003	14.33	14.46	14.31	14.32	191,670	-0.15(-1.07%)
Apr 23, 2003	14.38	14.52	14.31	14.48	207,103	+0.12(+0.85%)
Apr 22, 2003	14.06	14.39	14.04	14.35	158,314	+0.19(+1.36%)
Apr 21, 2003	14.10	14.17	14.03	14.16	136,907	+0.07(+0.50%)
Apr 17, 2003	13.87	14.10	13.87	14.09	369,898	+0.26(+1.84%)
Apr 16, 2003	13.96	14.00	13.82	13.84	317,625	-0.12(-0.88%)
Apr 15, 2003	13.85	13.96	13.77	13.96	179,722	+0.10(+0.71%)
Apr 14, 2003	13.73	13.86	13.66	13.86	413,709	+0.22(+1.65%)
Apr 11, 2003	13.82	13.83	13.60	13.63	304,183	-0.05(-0.37%)
Apr 10, 2003	13.66	13.76	13.63	13.69	356,954	+0.03(+0.19%)
Apr 09, 2003	13.71	13.92	13.62	13.66	296,217	-0.06(-0.42%)
Apr 08, 2003	13.74	13.81	13.69	13.72	149,851	-0.07(-0.50%)
Apr 07, 2003	13.96	14.04	13.75	13.79	597,413	+0.13(+0.93%)
Apr 04, 2003	13.87	13.88	13.66	13.66	153,336	-0.10(-0.73%)
Apr 03, 2003	13.88	13.88	13.76	13.76	132,924	-0.07(-0.48%)
Apr 02, 2003	13.63	13.85	13.63	13.83	685,034	+0.31(+2.27%)