S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.98	27.27	25.80	27.00	601,365	+0.72(+2.74%)
Jan 30, 2008	26.47	27.17	26.22	26.28	719,117	-0.25(-0.94%)
Jan 29, 2008	26.57	26.57	26.07	26.53	544,846	+0.21(+0.79%)
Jan 28, 2008	25.61	26.32	25.41	26.32	765,036	+0.74(+2.87%)
Jan 25, 2008	26.17	26.22	25.53	25.59	712,658	-0.23(-0.89%)
Jan 24, 2008	26.20	26.26	25.52	25.82	608,580	-0.07(-0.28%)
Jan 23, 2008	23.92	25.92	23.67	25.89	841,000	+1.07(+4.32%)
Jan 22, 2008	23.77	25.27	23.39	24.82	1,005,050	+0.10(+0.41%)
Jan 21, 2008	25.12	25.35	24.43	24.71	0	+0.00(+0.00%)
Jan 18, 2008	25.12	25.35	24.43	24.71	1,018,173	-0.23(-0.92%)
Jan 17, 2008	25.66	25.75	24.91	24.94	574,638	-0.66(-2.57%)
Jan 16, 2008	25.27	25.99	25.26	25.60	564,195	+0.18(+0.73%)
Jan 15, 2008	25.62	25.70	25.32	25.42	258,828	-0.55(-2.13%)
Jan 14, 2008	25.92	26.07	25.73	25.97	226,141	+0.20(+0.76%)
Jan 11, 2008	26.14	26.23	25.70	25.78	354,836	-0.55(-2.09%)
Jan 10, 2008	25.70	26.58	25.60	26.33	399,939	+0.33(+1.27%)
Jan 09, 2008	25.75	26.01	25.17	26.00	684,839	+0.28(+1.09%)
Jan 08, 2008	26.62	26.97	25.70	25.72	541,588	-0.83(-3.12%)
Jan 07, 2008	26.48	26.83	26.17	26.54	428,311	+0.20(+0.75%)
Jan 04, 2008	26.95	26.99	26.33	26.35	595,150	-0.90(-3.29%)
Jan 03, 2008	27.77	27.91	27.24	27.24	303,127	-0.45(-1.61%)
Jan 02, 2008	28.16	28.26	27.53	27.69	626,737	-0.44(-1.56%)
Jan 01, 2008	28.07	28.33	27.84	28.13	0	+0.00(+0.00%)
Dec 31, 2007	28.07	28.33	27.84	28.13	475,285	-0.08(-0.28%)
Dec 28, 2007	28.70	28.76	28.21	28.21	1,081,379	-0.18(-0.65%)
Dec 27, 2007	28.95	29.08	28.29	28.39	609,018	-0.88(-2.99%)
Dec 26, 2007	29.13	29.43	29.03	29.27	438,017	-0.06(-0.19%)
Dec 24, 2007	29.03	29.35	29.03	29.32	160,274	+0.39(+1.33%)
Dec 21, 2007	28.69	28.97	28.55	28.94	323,784	+0.60(+2.13%)
Dec 20, 2007	28.14	28.34	27.60	28.34	406,410	+0.50(+1.79%)
Dec 19, 2007	27.76	27.94	27.58	27.84	539,308	+0.03(+0.12%)
Dec 18, 2007	27.62	27.82	27.09	27.81	586,594	+0.50(+1.84%)
Dec 17, 2007	27.62	27.81	27.30	27.30	282,969	-0.53(-1.90%)
Dec 14, 2007	28.02	28.44	27.81	27.83	343,445	-0.63(-2.22%)
Dec 13, 2007	28.35	28.53	28.09	28.46	268,036	-0.08(-0.27%)
Dec 12, 2007	29.23	29.30	28.22	28.54	537,815	+0.10(+0.35%)
Dec 11, 2007	29.40	29.56	28.25	28.44	307,858	-1.07(-3.64%)
Dec 10, 2007	29.18	29.55	29.14	29.51	222,246	+0.37(+1.25%)
Dec 07, 2007	29.38	29.38	29.03	29.15	314,824	-0.00(-0.01%)
Dec 06, 2007	28.40	29.20	28.40	29.15	885,989	+0.78(+2.76%)
Dec 05, 2007	28.28	28.45	28.11	28.37	210,795	+0.47(+1.67%)
Dec 04, 2007	28.03	28.11	27.77	27.90	868,568	-0.25(-0.90%)
Dec 03, 2007	28.64	28.64	28.15	28.15	206,552	-0.29(-1.03%)
Nov 30, 2007	28.93	29.01	28.41	28.45	159,030	+0.02(+0.08%)
Nov 29, 2007	28.20	28.65	28.20	28.42	245,563	-0.06(-0.20%)
Nov 28, 2007	28.01	28.58	27.86	28.48	197,393	+0.88(+3.20%)
Nov 27, 2007	27.54	27.71	27.27	27.60	244,393	+0.39(+1.45%)
Nov 26, 2007	28.32	28.32	27.19	27.20	253,813	-0.88(-3.15%)
Nov 23, 2007	27.43	28.30	27.43	28.09	64,741	+0.59(+2.13%)
Nov 21, 2007	27.64	27.91	27.41	27.50	205,071	-0.43(-1.53%)
Nov 20, 2007	28.10	28.17	27.28	27.93	255,729	+0.08(+0.30%)
Nov 19, 2007	28.30	28.32	27.73	27.84	273,165	-0.50(-1.76%)
Nov 16, 2007	28.60	28.83	28.19	28.34	192,600	-0.24(-0.83%)
Nov 15, 2007	28.84	28.93	28.37	28.58	145,093	-0.39(-1.35%)
Nov 14, 2007	29.70	29.70	28.85	28.97	224,483	-0.21(-0.73%)
Nov 13, 2007	28.48	29.26	28.48	29.18	165,092	+0.79(+2.79%)
Nov 12, 2007	28.35	29.05	28.35	28.39	393,147	-0.20(-0.69%)
Nov 09, 2007	28.31	28.91	28.24	28.58	403,769	-0.33(-1.15%)
Nov 08, 2007	28.68	28.99	28.25	28.92	516,489	+0.25(+0.87%)
Nov 07, 2007	29.04	29.42	28.57	28.67	377,192	-0.96(-3.24%)
Nov 06, 2007	29.26	29.63	28.94	29.63	355,440	+0.44(+1.51%)
Nov 05, 2007	29.27	29.40	28.97	29.19	287,157	-0.23(-0.79%)
Nov 02, 2007	29.77	29.77	29.13	29.42	291,928	-0.09(-0.30%)