S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	55.83	56.16	55.37	55.90	277,479	+0.04(+0.06%)
Mar 29, 2007	56.08	56.08	55.52	55.87	320,926	+0.24(+0.44%)
Mar 28, 2007	55.88	55.94	55.52	55.62	452,378	-0.48(-0.85%)
Mar 27, 2007	56.23	56.26	55.97	56.10	296,635	-0.17(-0.29%)
Mar 26, 2007	56.26	56.44	55.84	56.26	360,626	-0.38(-0.67%)
Mar 23, 2007	56.55	56.80	56.55	56.65	385,334	+0.06(+0.11%)
Mar 22, 2007	56.80	56.80	56.43	56.58	240,694	-0.07(-0.13%)
Mar 21, 2007	55.65	56.81	55.63	56.65	309,821	+0.97(+1.73%)
Mar 20, 2007	55.22	55.69	55.22	55.69	206,270	+0.38(+0.69%)
Mar 19, 2007	54.97	55.36	54.92	55.31	347,439	+0.62(+1.13%)
Mar 16, 2007	54.90	55.19	54.57	54.69	386,028	-0.19(-0.34%)
Mar 15, 2007	54.51	55.08	54.51	54.87	270,538	+0.30(+0.54%)
Mar 14, 2007	54.48	54.66	53.63	54.58	1,621,706	+0.24(+0.44%)
Mar 13, 2007	55.52	55.34	54.30	54.34	418,231	-1.18(-2.13%)
Mar 12, 2007	55.18	55.63	55.14	55.52	323,841	+0.21(+0.37%)
Mar 09, 2007	55.62	55.62	55.09	55.32	692,518	+0.14(+0.25%)
Mar 08, 2007	55.34	55.46	55.09	55.18	543,715	+0.39(+0.71%)
Mar 07, 2007	54.92	55.14	54.72	54.79	352,158	-0.11(-0.20%)
Mar 06, 2007	54.69	55.03	54.34	54.90	638,383	+0.97(+1.79%)
Mar 05, 2007	53.89	54.77	53.89	53.93	729,441	-0.62(-1.14%)
Mar 02, 2007	55.18	55.28	54.55	54.55	744,433	-0.78(-1.41%)
Mar 01, 2007	54.72	55.56	54.30	55.33	932,401	-0.05(-0.09%)
Feb 28, 2007	55.31	55.72	54.97	55.38	919,887	+0.43(+0.79%)
Feb 27, 2007	56.70	56.70	54.51	54.95	809,812	-2.09(-3.66%)
Feb 26, 2007	57.35	57.38	56.91	57.04	255,335	-0.06(-0.10%)
Feb 23, 2007	57.29	57.29	56.91	57.09	624,779	-0.24(-0.41%)
Feb 22, 2007	57.47	57.54	57.11	57.33	353,130	-0.01(-0.03%)
Feb 21, 2007	57.25	57.43	57.14	57.34	272,204	-0.10(-0.18%)
Feb 20, 2007	57.24	57.49	57.07	57.45	440,718	+0.19(+0.33%)
Feb 16, 2007	57.19	57.29	57.09	57.26	401,713	-0.06(-0.10%)
Feb 15, 2007	57.34	57.35	57.19	57.32	260,128	-0.02(-0.04%)
Feb 14, 2007	57.00	57.41	56.98	57.34	292,305	+0.51(+0.90%)
Feb 13, 2007	56.41	56.89	56.41	56.83	566,936	+0.53(+0.93%)
Feb 12, 2007	56.42	56.56	56.23	56.30	273,109	-0.20(-0.36%)
Feb 09, 2007	56.97	57.04	56.26	56.50	428,920	-0.35(-0.61%)
Feb 08, 2007	56.98	56.98	56.65	56.85	227,091	-0.17(-0.29%)
Feb 07, 2007	57.04	57.04	56.83	57.01	657,955	+0.17(+0.30%)
Feb 06, 2007	56.90	56.92	56.71	56.84	503,599	+0.03(+0.05%)
Feb 05, 2007	56.79	56.88	56.62	56.81	492,633	+0.03(+0.05%)
Feb 02, 2007	56.80	56.83	56.65	56.78	308,433	+0.08(+0.14%)
Feb 01, 2007	56.57	56.73	56.44	56.70	232,227	+0.27(+0.47%)
Jan 31, 2007	55.88	56.49	55.83	56.44	273,453	+0.53(+0.94%)
Jan 30, 2007	55.72	56.16	55.67	55.91	293,164	+0.30(+0.53%)
Jan 29, 2007	55.70	55.85	55.56	55.62	500,267	-0.08(-0.14%)
Jan 26, 2007	55.76	55.80	55.43	55.70	480,695	+0.08(+0.14%)
Jan 25, 2007	56.37	56.37	55.62	55.62	303,020	-0.66(-1.16%)
Jan 24, 2007	56.02	56.32	55.95	56.27	1,118,940	+0.46(+0.83%)
Jan 23, 2007	55.65	55.98	55.57	55.81	291,499	+0.23(+0.41%)
Jan 22, 2007	55.90	55.90	55.50	55.58	324,813	-0.27(-0.48%)
Jan 19, 2007	55.62	55.86	55.62	55.85	423,645	+0.18(+0.32%)
Jan 18, 2007	55.85	55.92	55.62	55.67	380,892	-0.04(-0.08%)
Jan 17, 2007	55.79	55.93	55.66	55.71	318,011	-0.15(-0.27%)
Jan 16, 2007	55.72	55.88	55.70	55.86	539,273	+0.14(+0.25%)
Jan 12, 2007	55.50	55.77	55.45	55.72	507,902	+0.25(+0.45%)
Jan 11, 2007	55.13	55.57	55.13	55.47	513,593	+0.32(+0.59%)
Jan 10, 2007	54.82	55.23	54.75	55.15	357,711	+0.07(+0.13%)
Jan 09, 2007	55.10	55.23	54.73	55.08	467,647	+0.00(+0.00%)
Jan 08, 2007	54.93	55.18	54.71	55.08	420,313	+0.17(+0.31%)
Jan 05, 2007	55.30	55.30	54.76	54.90	386,860	-0.50(-0.91%)
Jan 04, 2007	55.36	55.53	55.02	55.41	289,694	-0.04(-0.07%)