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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.49	15.51	15.17	15.22	609,362	-0.24(-1.56%)
Jul 30, 2002	15.57	15.65	15.09	15.46	611,851	-0.16(-1.04%)
Jul 29, 2002	15.06	15.62	15.06	15.62	1,555,765	+0.77(+5.17%)
Jul 26, 2002	14.52	14.85	14.50	14.85	320,114	+0.34(+2.34%)
Jul 25, 2002	14.41	14.80	14.26	14.51	1,118,657	+0.01(+0.07%)
Jul 24, 2002	13.62	14.51	13.51	14.50	976,771	+0.56(+4.03%)
Jul 23, 2002	14.52	14.60	13.86	13.94	641,721	-0.64(-4.37%)
Jul 22, 2002	14.74	15.04	14.36	14.58	2,473,292	-0.36(-2.39%)
Jul 19, 2002	15.06	15.24	14.78	14.93	1,199,805	-0.89(-5.65%)
Jul 17, 2002	15.99	16.09	15.47	15.83	547,131	-0.37(-2.29%)
Jul 12, 2002	16.41	16.54	16.11	16.20	264,853	-0.13(-0.80%)
Jul 11, 2002	16.47	16.51	16.10	16.33	1,465,655	-0.29(-1.74%)
Jul 10, 2002	17.01	17.03	16.56	16.62	1,333,726	-0.41(-2.43%)
Jul 09, 2002	17.16	17.30	16.98	17.03	567,045	-0.17(-1.00%)
Jul 08, 2002	17.50	17.54	17.21	17.21	1,213,247	-0.27(-1.54%)
Jul 05, 2002	17.08	17.48	17.08	17.48	306,672	+0.51(+2.98%)
Jul 04, 2002	17.04	17.13	16.67	16.97	912,549	+0.00(+0.00%)
Jul 03, 2002	17.04	17.13	16.67	16.97	912,549	-0.15(-0.90%)
Jul 02, 2002	17.58	17.64	17.09	17.12	1,013,612	-0.51(-2.90%)
Jul 01, 2002	18.08	18.16	17.64	17.64	1,212,749	-0.43(-2.38%)
Jun 28, 2002	17.93	18.13	17.93	18.07	21,357,542	+0.12(+0.69%)
Jun 27, 2002	17.77	17.94	17.58	17.94	1,295,392	+0.29(+1.62%)
Jun 26, 2002	17.32	17.68	17.23	17.66	1,198,810	+0.05(+0.29%)
Jun 25, 2002	17.94	18.08	17.58	17.61	648,193	-0.44(-2.44%)
Jun 21, 2002	17.95	18.12	17.81	18.05	1,509,465	+0.10(+0.57%)
Jun 20, 2002	18.02	18.16	17.85	17.94	348,989	+0.05(+0.28%)
Jun 19, 2002	18.04	18.35	17.89	17.89	1,010,127	-0.31(-1.68%)
Jun 18, 2002	18.15	18.32	18.08	18.20	402,258	+0.02(+0.10%)
Jun 17, 2002	17.75	18.18	17.74	18.18	521,741	+0.45(+2.56%)
Jun 14, 2002	17.48	17.73	17.30	17.73	840,859	-0.15(-0.82%)
Jun 12, 2002	17.73	18.00	17.66	17.87	1,430,308	+0.00(+0.01%)
Jun 11, 2002	18.10	18.20	17.82	17.87	1,050,950	-0.23(-1.29%)
Jun 10, 2002	18.26	18.33	17.99	18.10	593,431	-0.12(-0.67%)
Jun 07, 2002	17.79	18.28	17.79	18.23	1,246,105	+0.23(+1.25%)
Jun 06, 2002	18.25	18.30	17.96	18.00	713,411	-0.34(-1.84%)
Jun 05, 2002	18.32	18.40	18.19	18.34	952,377	-0.64(-3.37%)
May 31, 2002	18.96	19.16	18.91	18.98	774,646	-0.16(-0.82%)
May 28, 2002	19.25	19.25	18.86	19.13	623,301	-0.09(-0.46%)
May 27, 2002	19.43	19.44	19.22	19.22	938,935	+0.00(+0.00%)
May 24, 2002	19.43	19.44	19.22	19.22	938,935	-0.24(-1.24%)
May 23, 2002	19.12	19.46	19.02	19.46	1,759,881	+0.35(+1.83%)
May 22, 2002	19.18	19.24	18.98	19.11	1,120,150	-0.08(-0.41%)
May 21, 2002	19.50	19.52	19.08	19.19	1,094,262	-0.23(-1.19%)
May 20, 2002	19.53	19.61	19.39	19.42	997,680	-0.22(-1.10%)
May 17, 2002	19.60	19.69	19.44	19.64	1,244,612	+0.10(+0.52%)
May 16, 2002	19.90	19.91	19.50	19.54	1,345,674	-0.39(-1.95%)
May 15, 2002	19.78	19.97	19.71	19.93	1,266,019	+0.04(+0.20%)
May 14, 2002	19.51	19.89	19.44	19.89	1,477,105	+0.60(+3.13%)
May 13, 2002	19.21	19.40	19.10	19.28	2,304,025	+0.12(+0.63%)
May 10, 2002	19.53	19.54	19.12	19.16	1,844,514	-0.33(-1.71%)
May 09, 2002	19.78	19.78	19.46	19.50	1,041,491	-0.31(-1.55%)
May 08, 2002	19.73	19.81	19.60	19.80	1,542,323	+0.36(+1.85%)
May 07, 2002	19.65	19.66	19.43	19.44	1,403,424	-0.15(-0.79%)
May 06, 2002	19.97	20.02	19.54	19.60	1,918,195	-0.36(-1.78%)
May 03, 2002	19.91	20.02	19.80	19.95	1,514,941	+0.05(+0.27%)
May 02, 2002	19.77	19.97	19.73	19.90	3,018,433	+0.13(+0.68%)