S&P Midcap 400 Value Ishares ETF (NY: IJJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	30.17	30.56	29.98	29.98	441,170	-0.14(-0.46%)
Apr 29, 2008	30.21	30.29	30.00	30.12	154,370	-0.12(-0.39%)
Apr 28, 2008	30.20	30.36	30.02	30.24	552,875	+0.09(+0.31%)
Apr 25, 2008	29.89	30.17	29.70	30.15	159,907	+0.32(+1.07%)
Apr 24, 2008	29.47	29.96	29.25	29.83	161,084	+0.35(+1.17%)
Apr 23, 2008	29.47	29.64	29.32	29.48	109,708	+0.10(+0.35%)
Apr 22, 2008	29.64	29.64	29.23	29.38	259,066	-0.37(-1.24%)
Apr 21, 2008	29.64	29.76	29.58	29.75	179,739	-0.11(-0.36%)
Apr 18, 2008	29.82	29.99	29.74	29.85	345,583	+0.45(+1.54%)
Apr 17, 2008	29.36	29.46	29.14	29.40	328,900	-0.05(-0.15%)
Apr 16, 2008	28.85	29.45	28.82	29.45	271,949	+0.84(+2.92%)
Apr 15, 2008	28.56	28.61	28.35	28.61	202,962	+0.21(+0.75%)
Apr 14, 2008	28.47	28.58	28.35	28.40	159,935	-0.13(-0.45%)
Apr 11, 2008	28.56	28.87	28.45	28.53	170,658	-0.42(-1.45%)
Apr 10, 2008	28.73	29.08	28.65	28.95	184,216	+0.22(+0.76%)
Apr 09, 2008	29.22	29.22	28.64	28.73	129,455	-0.41(-1.41%)
Apr 08, 2008	29.02	29.27	29.02	29.14	150,958	-0.09(-0.32%)
Apr 07, 2008	29.37	29.50	29.13	29.23	138,746	+0.07(+0.25%)
Apr 04, 2008	29.08	29.44	29.05	29.16	292,693	+0.01(+0.04%)
Apr 03, 2008	28.87	29.23	28.87	29.15	88,080	+0.12(+0.42%)
Apr 02, 2008	28.94	29.23	28.81	29.02	425,835	+0.11(+0.39%)
Apr 01, 2008	28.23	28.91	28.18	28.91	805,978	+0.80(+2.86%)
Mar 31, 2008	27.63	28.11	27.59	28.11	139,105	+0.42(+1.50%)
Mar 28, 2008	28.05	28.08	27.66	27.69	144,982	-0.29(-1.05%)
Mar 27, 2008	28.36	28.43	27.97	27.98	438,837	-0.31(-1.09%)
Mar 26, 2008	28.55	28.55	28.17	28.29	562,262	-0.33(-1.14%)
Mar 25, 2008	28.54	28.72	28.25	28.62	746,673	+0.21(+0.75%)
Mar 24, 2008	28.11	28.58	27.90	28.41	327,538	+0.54(+1.95%)
Mar 21, 2008	27.30	27.86	27.17	27.86	425,703	+0.00(+0.00%)
Mar 20, 2008	27.30	27.86	27.17	27.86	425,703	+0.53(+1.96%)
Mar 19, 2008	27.92	28.18	27.33	27.33	292,043	-0.48(-1.73%)
Mar 18, 2008	27.23	27.85	27.05	27.81	624,789	+0.93(+3.47%)
Mar 17, 2008	26.80	27.12	26.54	26.88	314,973	-0.41(-1.51%)
Mar 14, 2008	27.76	27.88	26.96	27.29	862,363	-0.44(-1.58%)
Mar 13, 2008	27.10	27.82	26.92	27.73	447,242	+0.26(+0.94%)
Mar 12, 2008	27.57	28.02	27.33	27.47	198,441	-0.23(-0.85%)
Mar 11, 2008	27.22	27.71	27.00	27.71	339,082	+0.85(+3.17%)
Mar 10, 2008	27.33	27.33	26.82	26.86	681,002	-0.43(-1.59%)
Mar 07, 2008	27.38	27.61	27.05	27.29	670,612	-0.14(-0.52%)
Mar 06, 2008	27.98	28.06	27.40	27.43	535,435	-0.77(-2.72%)
Mar 05, 2008	28.10	28.43	27.95	28.20	443,002	+0.12(+0.42%)
Mar 04, 2008	27.99	28.21	27.73	28.08	251,139	-0.17(-0.61%)
Mar 03, 2008	28.30	28.35	27.94	28.25	248,912	+0.07(+0.25%)
Feb 29, 2008	28.57	28.75	28.10	28.18	199,473	-0.78(-2.70%)
Feb 28, 2008	29.08	29.25	28.90	28.97	190,602	-0.38(-1.31%)
Feb 27, 2008	29.04	29.70	29.04	29.35	271,257	-0.22(-0.74%)
Feb 26, 2008	29.28	29.74	29.21	29.57	500,683	+0.25(+0.87%)
Feb 25, 2008	28.57	29.40	28.57	29.32	422,996	+0.54(+1.87%)
Feb 22, 2008	28.68	28.80	28.21	28.78	647,971	+0.17(+0.61%)
Feb 21, 2008	29.24	29.29	28.58	28.60	703,176	-0.35(-1.21%)
Feb 20, 2008	28.58	29.05	28.10	28.95	520,170	+0.33(+1.17%)
Feb 19, 2008	28.90	29.03	28.53	28.62	268,659	-0.09(-0.31%)
Feb 18, 2008	28.19	28.73	28.13	28.71	0	+0.00(+0.00%)
Feb 15, 2008	28.19	28.73	28.13	28.71	236,059	-0.00(-0.01%)
Feb 14, 2008	29.59	29.59	28.68	28.71	222,156	-0.45(-1.54%)
Feb 13, 2008	28.87	29.22	28.72	29.16	103,194	+0.32(+1.12%)
Feb 12, 2008	28.79	29.12	28.64	28.84	202,404	+0.14(+0.48%)
Feb 11, 2008	28.68	28.80	28.38	28.70	224,892	+0.04(+0.15%)
Feb 08, 2008	28.74	28.97	28.47	28.66	594,392	-0.10(-0.35%)
Feb 07, 2008	28.30	28.91	28.27	28.76	243,529	+0.32(+1.12%)
Feb 06, 2008	28.88	29.08	28.43	28.44	1,484,323	-0.36(-1.26%)
Feb 05, 2008	29.21	29.37	28.78	28.80	233,565	-0.78(-2.63%)
Feb 04, 2008	29.74	29.79	29.52	29.58	285,366	-0.20(-0.68%)