S&P 500 Growth Ishares ETF (NY: IVW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.12	10.20	10.08	10.09	229,420	+0.03(+0.25%)
Feb 27, 2003	9.997	10.15	9.987	10.06	306,613	+0.12(+1.24%)
Feb 26, 2003	10.09	10.16	9.939	9.939	407,524	-0.16(-1.58%)
Feb 25, 2003	9.925	10.12	9.853	10.10	940,539	+0.08(+0.81%)
Feb 24, 2003	10.13	10.15	10.02	10.02	636,082	-0.19(-1.86%)
Feb 21, 2003	10.12	10.26	10.00	10.21	1,237,665	+0.11(+1.08%)
Feb 20, 2003	10.19	10.20	9.855	10.10	227,264	-0.02(-0.16%)
Feb 19, 2003	10.21	10.22	10.07	10.12	281,170	-0.13(-1.22%)
Feb 18, 2003	10.12	10.25	10.10	10.24	1,184,623	+0.21(+2.10%)
Feb 14, 2003	9.809	10.03	9.786	10.03	455,823	+0.23(+2.32%)
Feb 13, 2003	9.834	9.834	9.656	9.802	466,173	-0.04(-0.40%)
Feb 12, 2003	9.943	9.971	9.837	9.841	3,161,438	-0.09(-0.86%)
Feb 11, 2003	9.976	10.08	9.860	9.927	562,340	-0.07(-0.74%)
Feb 10, 2003	9.936	10.00	9.825	10.00	337,662	+0.10(+1.05%)
Feb 07, 2003	10.10	10.10	9.858	9.897	230,283	-0.09(-0.91%)
Feb 06, 2003	10.02	10.07	9.929	9.987	1,155,298	-0.04(-0.37%)
Feb 05, 2003	10.18	10.24	10.01	10.02	199,665	-0.05(-0.46%)
Feb 04, 2003	10.10	10.10	9.969	10.07	276,857	-0.13(-1.23%)
Feb 03, 2003	10.17	10.26	10.16	10.20	1,103,980	+0.07(+0.71%)
Jan 31, 2003	9.980	10.19	9.971	10.12	282,463	+0.08(+0.76%)
Jan 30, 2003	10.30	10.30	10.01	10.05	456,254	-0.22(-2.17%)
Jan 29, 2003	10.11	10.31	10.03	10.27	815,048	+0.11(+1.07%)
Jan 28, 2003	10.13	10.23	10.05	10.16	832,297	+0.13(+1.27%)
Jan 27, 2003	10.08	10.18	9.964	10.03	2,826,794	-0.16(-1.57%)
Jan 24, 2003	10.41	10.44	10.16	10.19	2,405,039	-0.28(-2.70%)
Jan 23, 2003	10.53	10.53	10.38	10.48	382,080	+0.07(+0.67%)
Jan 22, 2003	10.44	10.55	10.37	10.41	533,015	-0.06(-0.60%)
Jan 21, 2003	10.63	10.68	10.46	10.47	2,510,693	-0.15(-1.42%)
Jan 17, 2003	10.66	10.72	10.54	10.62	693,006	-0.17(-1.61%)
Jan 16, 2003	10.90	10.92	10.73	10.79	673,169	-0.05(-0.45%)
Jan 15, 2003	10.90	10.95	10.81	10.84	411,836	-0.17(-1.54%)
Jan 14, 2003	10.92	11.01	10.91	11.01	270,389	+0.08(+0.72%)
Jan 13, 2003	11.08	11.08	10.90	10.93	1,163,923	-0.01(-0.13%)
Jan 10, 2003	10.90	11.04	10.85	10.95	205,702	-0.02(-0.19%)
Jan 09, 2003	10.87	10.99	10.85	10.97	497,653	+0.19(+1.81%)
Jan 08, 2003	10.89	10.91	10.73	10.77	507,141	-0.12(-1.11%)
Jan 07, 2003	10.88	11.00	10.87	10.89	590,802	-0.03(-0.25%)
Jan 06, 2003	10.78	10.99	10.78	10.92	577,864	+0.16(+1.51%)
Jan 03, 2003	10.77	10.79	10.68	10.76	312,650	+0.00(+0.00%)
Jan 02, 2003	10.49	10.77	10.48	10.76	725,781	+0.35(+3.32%)
Dec 31, 2002	10.45	10.46	10.30	10.41	3,472,364	-0.05(-0.44%)
Dec 30, 2002	10.37	10.50	10.32	10.46	864,641	+0.06(+0.56%)
Dec 27, 2002	10.48	10.54	10.37	10.40	725,349	-0.09(-0.82%)
Dec 26, 2002	10.59	10.70	10.47	10.49	615,814	-0.09(-0.81%)
Dec 24, 2002	10.63	10.64	10.57	10.57	556,734	-0.05(-0.48%)
Dec 23, 2002	10.52	10.69	10.52	10.63	1,066,031	+0.07(+0.64%)
Dec 20, 2002	10.60	10.63	10.53	10.56	972,882	+0.08(+0.78%)
Dec 19, 2002	10.52	10.68	10.42	10.48	493,341	-0.06(-0.59%)
Dec 18, 2002	10.57	10.62	10.49	10.54	802,110	-0.13(-1.17%)
Dec 17, 2002	10.79	10.81	10.66	10.66	519,215	-0.12(-1.12%)
Dec 16, 2002	10.59	10.82	10.59	10.79	705,512	+0.18(+1.66%)
Dec 13, 2002	10.68	10.76	10.61	10.61	743,893	-0.20(-1.82%)
Dec 12, 2002	10.85	10.90	10.74	10.81	451,510	-0.08(-0.77%)
Dec 11, 2002	10.78	10.94	10.76	10.89	510,591	-0.00(-0.04%)
Dec 10, 2002	10.76	10.89	10.74	10.89	1,269,146	+0.14(+1.29%)
Dec 09, 2002	10.84	10.92	10.73	10.76	1,495,548	-0.17(-1.53%)
Dec 06, 2002	10.79	10.98	10.76	10.92	279,013	+0.01(+0.13%)
Dec 05, 2002	11.11	11.11	10.87	10.91	394,155	-0.10(-0.89%)
Dec 04, 2002	10.92	11.13	10.91	11.01	566,221	-0.03(-0.23%)
Dec 03, 2002	11.05	11.08	10.96	11.03	1,102,255	-0.14(-1.27%)