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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	66.81	67.42	66.50	66.66	5,200	+0.16(+0.24%)
Jul 30, 2003	66.50	66.50	66.50	66.50	100	-0.05(-0.08%)
Jul 29, 2003	66.95	66.95	66.44	66.55	5,000	-0.50(-0.75%)
Jul 28, 2003	66.95	67.18	66.90	67.05	2,600	+0.21(+0.31%)
Jul 25, 2003	66.22	66.94	66.08	66.84	1,900	+0.07(+0.10%)
Jul 24, 2003	66.68	66.93	66.55	66.77	2,500	+0.39(+0.59%)
Jul 23, 2003	66.48	66.48	65.79	66.38	1,700	+0.04(+0.06%)
Jul 22, 2003	65.97	66.47	65.75	66.34	3,100	+0.53(+0.81%)
Jul 21, 2003	65.93	65.93	65.59	65.81	6,200	-0.58(-0.87%)
Jul 18, 2003	66.06	66.39	65.87	66.39	6,300	+0.50(+0.76%)
Jul 17, 2003	66.20	66.44	65.81	65.89	3,900	-0.45(-0.68%)
Jul 16, 2003	67.23	67.23	66.34	66.34	6,000	-0.72(-1.07%)
Jul 15, 2003	67.72	67.72	66.94	67.06	24,900	-0.09(-0.13%)
Jul 14, 2003	67.69	68.00	67.15	67.15	9,400	+0.40(+0.60%)
Jul 11, 2003	66.77	66.95	66.70	66.75	11,900	+0.41(+0.62%)
Jul 10, 2003	66.80	66.80	66.17	66.34	4,900	-1.15(-1.70%)
Jul 09, 2003	67.25	67.49	67.12	67.49	2,100	+0.13(+0.19%)
Jul 08, 2003	67.37	67.37	67.18	67.36	8,100	+0.11(+0.16%)
Jul 07, 2003	66.85	67.40	66.85	67.25	5,400	+0.99(+1.49%)
Jul 03, 2003	66.56	66.56	66.26	66.26	6,000	-0.29(-0.44%)
Jul 02, 2003	66.12	66.48	66.12	66.55	8,100	+0.48(+0.73%)
Jul 01, 2003	65.05	66.07	64.70	66.07	8,900	+0.46(+0.70%)
Jun 30, 2003	65.98	66.06	65.61	65.61	3,300	-0.09(-0.14%)
Jun 27, 2003	66.05	66.23	65.50	65.70	13,400	-0.43(-0.65%)
Jun 26, 2003	65.35	66.13	65.35	66.13	29,000	+0.50(+0.76%)
Jun 25, 2003	66.05	66.42	65.58	65.63	3,500	-0.25(-0.38%)
Jun 24, 2003	65.75	66.10	65.64	65.88	4,000	+0.24(+0.37%)
Jun 23, 2003	66.39	66.39	65.56	65.64	6,200	-1.08(-1.62%)
Jun 20, 2003	66.89	67.01	66.64	66.72	10,200	+0.10(+0.15%)
Jun 19, 2003	67.50	67.53	66.62	66.62	3,900	-0.72(-1.07%)
Jun 18, 2003	67.15	67.65	67.15	67.34	6,400	-0.39(-0.58%)
Jun 17, 2003	67.78	67.90	67.45	67.73	20,100	+0.16(+0.24%)
Jun 16, 2003	66.75	67.57	66.75	67.57	11,200	+1.15(+1.73%)
Jun 13, 2003	67.18	67.18	66.33	66.42	10,200	-0.90(-1.34%)
Jun 12, 2003	67.84	67.89	67.13	67.32	4,500	-0.17(-0.25%)
Jun 11, 2003	66.91	67.49	66.84	67.49	3,900	+1.00(+1.50%)
Jun 10, 2003	66.48	66.49	66.03	66.49	17,000	+0.60(+0.91%)
Jun 09, 2003	66.30	66.30	65.74	65.89	6,700	-0.97(-1.45%)
Jun 06, 2003	67.61	68.03	66.86	66.86	4,700	-0.06(-0.09%)
Jun 05, 2003	66.35	66.92	66.33	66.92	15,100	+0.20(+0.30%)
Jun 04, 2003	65.74	66.77	65.74	66.72	4,900	+1.13(+1.72%)
Jun 03, 2003	65.60	65.60	65.31	65.59	7,700	-0.01(-0.02%)
Jun 02, 2003	65.45	66.16	65.45	65.60	9,700	+0.74(+1.14%)
May 30, 2003	64.19	64.90	64.13	64.86	6,200	+0.91(+1.42%)
May 29, 2003	64.30	64.69	63.75	63.95	12,500	-0.34(-0.53%)
May 28, 2003	64.59	64.59	64.14	64.29	6,500	+0.03(+0.05%)
May 27, 2003	62.80	64.26	62.66	64.26	3,000	+1.27(+2.02%)
May 23, 2003	62.52	63.14	62.50	62.99	3,200	+0.27(+0.43%)
May 22, 2003	62.15	62.72	62.15	62.72	14,400	+0.72(+1.16%)
May 21, 2003	61.51	62.09	61.46	62.00	7,400	+0.42(+0.68%)
May 20, 2003	62.13	62.13	61.35	61.58	4,100	-0.16(-0.26%)
May 19, 2003	62.33	62.33	61.67	61.74	3,400	-1.21(-1.92%)
May 16, 2003	62.75	63.10	62.75	62.95	2,700	-0.10(-0.16%)
May 15, 2003	62.84	63.05	62.49	63.05	17,800	+0.62(+0.99%)
May 14, 2003	62.39	62.56	62.39	62.43	2,600	-0.09(-0.14%)
May 13, 2003	62.40	62.77	62.40	62.52	3,500	-0.29(-0.46%)
May 12, 2003	61.95	62.81	61.95	62.81	4,900	+1.10(+1.78%)
May 09, 2003	61.37	61.95	61.37	61.71	2,100	+0.40(+0.65%)
May 08, 2003	61.53	61.62	61.22	61.31	13,000	-0.45(-0.73%)
May 07, 2003	61.88	61.88	61.64	61.76	5,200	-0.06(-0.10%)
May 06, 2003	61.51	62.31	61.51	61.82	3,700	+0.38(+0.62%)
May 05, 2003	61.89	61.99	61.44	61.44	7,400	-0.34(-0.55%)
May 02, 2003	60.75	61.82	60.75	61.78	7,600	+0.78(+1.28%)