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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	15.26	15.40	15.19	15.23	22,762	+0.04(+0.24%)
Jul 30, 2003	15.19	15.19	15.19	15.19	437	-0.01(-0.07%)
Jul 29, 2003	15.29	15.29	15.18	15.20	21,886	-0.11(-0.75%)
Jul 28, 2003	15.29	15.35	15.28	15.32	11,381	+0.05(+0.31%)
Jul 25, 2003	15.13	15.29	15.10	15.27	8,316	+0.02(+0.10%)
Jul 24, 2003	15.23	15.29	15.20	15.25	10,943	+0.09(+0.59%)
Jul 23, 2003	15.19	15.19	15.03	15.16	7,441	+0.01(+0.06%)
Jul 22, 2003	15.07	15.19	15.02	15.16	13,569	+0.12(+0.81%)
Jul 21, 2003	15.06	15.06	14.98	15.03	27,139	-0.13(-0.87%)
Jul 18, 2003	15.09	15.17	15.05	15.17	27,577	+0.11(+0.76%)
Jul 17, 2003	15.12	15.18	15.03	15.05	17,071	-0.10(-0.68%)
Jul 16, 2003	15.36	15.36	15.16	15.16	26,263	-0.16(-1.07%)
Jul 15, 2003	15.47	15.47	15.29	15.32	108,995	-0.02(-0.13%)
Jul 14, 2003	15.46	15.53	15.34	15.34	41,146	+0.09(+0.60%)
Jul 11, 2003	15.25	15.29	15.24	15.25	52,090	+0.09(+0.62%)
Jul 10, 2003	15.26	15.26	15.12	15.16	21,448	-0.26(-1.70%)
Jul 09, 2003	15.36	15.42	15.33	15.42	9,192	+0.03(+0.19%)
Jul 08, 2003	15.39	15.39	15.35	15.39	35,456	+0.03(+0.16%)
Jul 07, 2003	15.27	15.40	15.27	15.36	23,637	+0.23(+1.49%)
Jul 03, 2003	15.21	15.21	15.14	15.14	26,263	-0.07(-0.44%)
Jul 02, 2003	15.11	15.19	15.11	15.20	35,456	+0.11(+0.73%)
Jul 01, 2003	14.86	15.09	14.78	15.09	38,958	+0.11(+0.70%)
Jun 30, 2003	15.07	15.09	14.99	14.99	14,445	-0.02(-0.14%)
Jun 27, 2003	15.09	15.13	14.96	15.01	58,656	-0.10(-0.65%)
Jun 26, 2003	14.93	15.11	14.93	15.11	126,942	+0.11(+0.76%)
Jun 25, 2003	15.09	15.17	14.98	14.99	15,320	-0.06(-0.38%)
Jun 24, 2003	15.02	15.10	15.00	15.05	17,509	+0.05(+0.37%)
Jun 23, 2003	15.17	15.17	14.98	15.00	27,139	-0.25(-1.62%)
Jun 20, 2003	15.28	15.31	15.22	15.24	44,648	+0.02(+0.15%)
Jun 19, 2003	15.42	15.43	15.22	15.22	17,071	-0.16(-1.07%)
Jun 18, 2003	15.34	15.45	15.34	15.38	28,014	-0.09(-0.58%)
Jun 17, 2003	15.48	15.51	15.41	15.47	87,984	+0.04(+0.24%)
Jun 16, 2003	15.25	15.44	15.25	15.44	49,026	+0.26(+1.73%)
Jun 13, 2003	15.35	15.35	15.15	15.17	44,648	-0.21(-1.34%)
Jun 12, 2003	15.50	15.51	15.34	15.38	19,697	-0.04(-0.25%)
Jun 11, 2003	15.29	15.42	15.27	15.42	17,071	+0.23(+1.50%)
Jun 10, 2003	15.19	15.19	15.08	15.19	74,414	+0.14(+0.91%)
Jun 09, 2003	15.15	15.15	15.02	15.05	29,328	-0.22(-1.45%)
Jun 06, 2003	15.45	15.54	15.27	15.27	20,573	-0.01(-0.09%)
Jun 05, 2003	15.16	15.29	15.15	15.29	66,097	+0.05(+0.30%)
Jun 04, 2003	15.02	15.25	15.02	15.24	21,448	+0.26(+1.72%)
Jun 03, 2003	14.99	14.99	14.92	14.98	33,705	-0.00(-0.02%)
Jun 02, 2003	14.95	15.11	14.95	14.99	42,460	+0.17(+1.14%)
May 30, 2003	14.66	14.83	14.65	14.82	27,139	+0.21(+1.42%)
May 29, 2003	14.69	14.78	14.56	14.61	54,716	-0.08(-0.53%)
May 28, 2003	14.76	14.76	14.65	14.69	28,452	+0.01(+0.05%)
May 27, 2003	14.35	14.68	14.31	14.68	13,131	+0.29(+2.02%)
May 23, 2003	14.28	14.42	14.28	14.39	14,007	+0.06(+0.43%)
May 22, 2003	14.20	14.33	14.20	14.33	63,033	+0.16(+1.16%)
May 21, 2003	14.05	14.18	14.04	14.16	32,392	+0.10(+0.68%)
May 20, 2003	14.19	14.19	14.02	14.07	17,947	-0.04(-0.26%)
May 19, 2003	14.24	14.24	14.09	14.10	14,882	-0.28(-1.92%)
May 16, 2003	14.34	14.42	14.34	14.38	11,818	-0.02(-0.16%)
May 15, 2003	14.36	14.40	14.28	14.40	77,916	+0.14(+0.99%)
May 14, 2003	14.25	14.29	14.25	14.26	11,381	-0.02(-0.14%)
May 13, 2003	14.26	14.34	14.26	14.28	15,320	-0.07(-0.46%)
May 12, 2003	14.15	14.35	14.15	14.35	21,448	+0.25(+1.78%)
May 09, 2003	14.02	14.15	14.02	14.10	9,192	+0.09(+0.65%)
May 08, 2003	14.06	14.08	13.99	14.01	56,905	-0.10(-0.73%)
May 07, 2003	14.14	14.14	14.08	14.11	22,762	-0.01(-0.10%)
May 06, 2003	14.05	14.23	14.05	14.12	16,196	+0.09(+0.62%)
May 05, 2003	14.14	14.16	14.04	14.04	32,392	-0.08(-0.55%)
May 02, 2003	13.88	14.12	13.88	14.11	33,267	+0.18(+1.28%)