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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	14.00	14.21	13.99	14.07	437,732	-0.05(-0.32%)
Aug 29, 2002	13.98	14.13	13.98	14.11	85,795	+0.09(+0.67%)
Aug 28, 2002	14.21	14.23	14.02	14.02	56,467	-0.33(-2.29%)
Aug 27, 2002	14.62	14.63	14.31	14.35	65,659	-0.18(-1.23%)
Aug 26, 2002	14.22	14.52	14.22	14.52	85,357	+0.21(+1.50%)
Aug 23, 2002	14.40	14.44	14.26	14.31	122,127	-0.33(-2.23%)
Aug 22, 2002	14.62	14.68	14.49	14.64	17,509	+0.16(+1.14%)
Aug 21, 2002	14.47	14.47	14.30	14.47	193,040	+0.20(+1.38%)
Aug 20, 2002	14.37	14.41	14.19	14.28	569,052	+0.08(+0.60%)
Aug 16, 2002	14.16	14.28	14.14	14.19	9,192	+0.06(+0.45%)
Aug 15, 2002	14.16	14.21	14.13	14.13	7,441	+0.12(+0.88%)
Aug 14, 2002	13.62	14.00	13.62	14.00	18,822	+0.38(+2.82%)
Aug 13, 2002	13.83	13.97	13.62	13.62	114,248	-0.33(-2.34%)
Aug 12, 2002	13.78	13.95	13.71	13.95	112,497	+0.80(+6.06%)
Aug 07, 2002	13.48	13.48	13.15	13.15	24,950	-0.12(-0.93%)
Aug 06, 2002	13.19	13.42	13.19	13.27	23,637	+0.32(+2.47%)
Aug 05, 2002	13.12	13.12	12.95	12.95	16,196	-0.32(-2.38%)
Aug 02, 2002	13.57	13.62	13.22	13.27	175,093	-0.40(-2.91%)
Aug 01, 2002	13.96	13.96	13.66	13.67	30,203	-0.30(-2.16%)
Jul 31, 2002	13.80	13.97	13.75	13.97	135,697	+0.14(+1.04%)
Jul 30, 2002	13.66	13.95	13.59	13.82	77,916	+0.02(+0.12%)
Jul 29, 2002	13.42	13.81	13.42	13.81	62,595	+0.81(+6.22%)
Jul 26, 2002	12.95	13.01	12.95	13.00	32,392	+0.00(+0.04%)
Jul 25, 2002	12.77	12.99	12.77	12.99	50,339	+0.11(+0.85%)
Jul 24, 2002	11.90	12.88	11.90	12.88	45,961	+0.55(+4.43%)
Jul 23, 2002	12.74	12.74	12.20	12.34	179,032	-0.43(-3.36%)
Jul 22, 2002	13.12	13.16	12.57	12.77	64,784	-0.36(-2.71%)
Jul 19, 2002	13.38	13.48	13.12	13.12	37,207	-0.88(-6.28%)
Jul 17, 2002	14.35	14.35	13.91	14.00	69,161	-0.29(-2.05%)
Jul 12, 2002	14.45	14.48	14.28	14.30	59,093	-0.15(-1.06%)
Jul 11, 2002	14.30	14.45	14.21	14.45	74,414	-0.00(-0.02%)
Jul 10, 2002	14.71	14.71	14.45	14.45	1,532,064	-0.46(-3.11%)
Jul 09, 2002	15.19	15.21	14.88	14.92	85,357	-0.31(-2.01%)
Jul 08, 2002	15.37	15.37	15.14	15.22	19,260	+0.12(+0.82%)
Jul 05, 2002	15.01	15.10	15.01	15.10	10,943	+0.29(+1.96%)
Jul 04, 2002	14.83	14.83	14.70	14.81	21,448	+0.00(+0.00%)
Jul 03, 2002	14.83	14.83	14.70	14.81	21,448	-0.19(-1.29%)
Jul 02, 2002	15.17	15.17	14.85	15.00	136,134	-0.23(-1.49%)
Jul 01, 2002	15.48	15.48	15.23	15.23	233,311	-0.34(-2.20%)
Jun 28, 2002	15.39	15.57	15.39	15.57	8,316	+0.23(+1.52%)
Jun 27, 2002	15.31	15.34	15.13	15.34	8,754	+0.17(+1.14%)
Jun 26, 2002	14.99	15.16	14.95	15.16	45,524	-0.16(-1.04%)
Jun 25, 2002	15.56	15.56	15.32	15.32	3,939	-0.27(-1.76%)
Jun 21, 2002	15.62	15.63	15.58	15.60	38,520	-0.22(-1.41%)
Jun 20, 2002	15.83	15.83	15.71	15.82	10,505	-0.03(-0.19%)
Jun 19, 2002	15.96	15.97	15.85	15.85	17,071	-0.23(-1.42%)
Jun 18, 2002	15.95	16.08	15.95	16.08	42,460	+0.15(+0.96%)
Jun 17, 2002	15.73	16.09	15.73	15.93	8,754	+0.34(+2.18%)
Jun 14, 2002	15.42	15.59	15.32	15.59	114,685	-0.31(-1.93%)
Jun 12, 2002	15.78	15.89	15.71	15.89	30,641	+0.13(+0.83%)
Jun 11, 2002	16.11	16.13	15.76	15.76	14,882	-0.31(-1.92%)
Jun 10, 2002	15.94	16.07	15.93	16.07	175,093	+0.13(+0.79%)
Jun 07, 2002	15.80	15.96	15.76	15.95	147,078	+0.07(+0.43%)
Jun 06, 2002	16.15	16.15	15.88	15.88	45,086	-0.30(-1.86%)