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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.40	12.52	12.26	12.52	86,233	-0.10(-0.76%)
Sep 27, 2002	12.94	12.99	12.61	12.62	481,505	-0.38(-2.95%)
Sep 26, 2002	12.82	13.00	12.82	13.00	42,022	+0.30(+2.34%)
Sep 25, 2002	12.63	12.73	12.45	12.70	63,908	+0.26(+2.07%)
Sep 24, 2002	12.53	12.64	12.44	12.44	25,388	-0.31(-2.40%)
Sep 23, 2002	12.71	12.77	12.58	12.75	56,467	-0.15(-1.13%)
Sep 20, 2002	12.83	12.90	12.78	12.90	54,278	-0.05(-0.37%)
Sep 19, 2002	12.98	13.04	12.94	12.94	15,320	-0.30(-2.24%)
Sep 18, 2002	13.22	13.28	13.09	13.24	175,093	-0.02(-0.17%)
Sep 17, 2002	13.46	13.49	13.26	13.26	27,139	-0.28(-2.09%)
Sep 16, 2002	13.47	13.58	13.43	13.55	4,377	+0.01(+0.05%)
Sep 13, 2002	13.44	13.59	13.44	13.54	7,879	-0.10(-0.72%)
Sep 12, 2002	13.82	13.82	13.58	13.64	78,354	-0.27(-1.92%)
Sep 11, 2002	14.15	14.15	13.91	13.91	30,203	-0.08(-0.54%)
Sep 10, 2002	13.87	13.98	13.87	13.98	12,256	+0.07(+0.49%)
Sep 09, 2002	13.72	13.91	13.65	13.91	19,697	+0.13(+0.93%)
Sep 06, 2002	13.80	13.81	13.74	13.78	87,546	+0.25(+1.82%)
Sep 05, 2002	13.64	13.64	13.54	13.54	49,463	-0.22(-1.59%)
Sep 04, 2002	13.61	13.76	13.52	13.76	170,715	+0.15(+1.11%)
Sep 03, 2002	13.88	13.88	13.61	13.61	12,694	-0.46(-3.26%)
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%)