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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	25.84	25.98	25.56	25.58	375,024	-0.25(-0.98%)
Jun 27, 2008	25.96	26.18	25.71	25.84	171,054	-0.22(-0.84%)
Jun 26, 2008	26.35	26.45	25.99	26.06	560,797	-0.61(-2.29%)
Jun 25, 2008	26.49	26.91	26.43	26.67	313,998	+0.30(+1.14%)
Jun 24, 2008	26.55	26.74	26.23	26.37	500,846	-0.42(-1.57%)
Jun 23, 2008	27.31	27.33	26.78	26.79	235,951	-0.39(-1.45%)
Jun 20, 2008	27.42	27.44	26.94	27.18	253,995	-0.37(-1.34%)
Jun 19, 2008	27.28	27.57	27.16	27.55	157,903	+0.21(+0.76%)
Jun 18, 2008	27.29	27.45	27.08	27.34	344,117	-0.16(-0.57%)
Jun 17, 2008	27.81	27.81	27.49	27.50	233,957	-0.24(-0.87%)
Jun 16, 2008	27.35	27.78	27.32	27.74	659,171	+0.31(+1.14%)
Jun 13, 2008	27.14	27.43	27.05	27.43	150,254	+0.51(+1.88%)
Jun 12, 2008	27.07	27.38	26.84	26.92	266,132	+0.07(+0.27%)
Jun 11, 2008	27.42	27.42	26.85	26.85	311,568	-0.60(-2.19%)
Jun 10, 2008	27.38	27.60	27.23	27.45	314,197	-0.06(-0.20%)
Jun 09, 2008	27.86	27.86	27.24	27.51	368,094	-0.18(-0.67%)
Jun 06, 2008	28.56	28.56	27.69	27.69	318,869	-0.90(-3.13%)
Jun 05, 2008	28.15	28.60	28.07	28.59	195,926	+0.61(+2.18%)
Jun 04, 2008	27.78	28.25	27.70	27.98	400,946	+0.18(+0.64%)
Jun 03, 2008	28.00	28.06	27.53	27.80	401,048	-0.09(-0.32%)
Jun 02, 2008	28.09	28.09	27.54	27.89	275,380	-0.15(-0.54%)
May 30, 2008	28.10	28.12	27.90	28.04	308,648	-0.00(-0.01%)
May 29, 2008	27.78	28.28	27.77	28.04	448,381	+0.24(+0.85%)
May 28, 2008	27.74	27.84	27.55	27.81	419,991	+0.13(+0.46%)
May 27, 2008	27.25	27.74	27.25	27.68	422,160	+0.36(+1.31%)
May 26, 2008	27.56	27.62	27.13	27.32	0	+0.00(+0.00%)
May 23, 2008	27.56	27.62	27.13	27.32	427,051	-0.34(-1.22%)
May 22, 2008	27.49	27.83	27.49	27.66	727,505	+0.20(+0.73%)
May 21, 2008	27.74	28.02	27.33	27.46	842,515	-0.31(-1.13%)
May 20, 2008	27.82	27.85	27.52	27.77	521,398	-0.09(-0.33%)
May 19, 2008	27.97	28.23	27.76	27.86	605,247	-0.07(-0.24%)
May 16, 2008	28.18	28.18	27.60	27.93	295,388	-0.11(-0.39%)
May 15, 2008	27.74	28.07	27.59	28.04	242,413	+0.29(+1.04%)
May 14, 2008	27.83	28.06	27.72	27.75	166,469	+0.00(+0.00%)
May 13, 2008	27.67	27.76	27.41	27.75	136,621	+0.25(+0.92%)
May 12, 2008	27.03	27.56	27.03	27.50	310,981	+0.43(+1.60%)
May 09, 2008	26.75	27.18	26.75	27.06	113,859	+0.03(+0.12%)
May 08, 2008	27.07	27.12	26.84	27.03	320,338	+0.02(+0.07%)
May 07, 2008	27.50	27.62	26.93	27.01	233,576	-0.41(-1.49%)
May 06, 2008	27.19	27.59	27.12	27.42	270,506	+0.03(+0.10%)
May 05, 2008	27.37	27.58	27.27	27.39	112,829	-0.13(-0.48%)
May 02, 2008	27.82	27.93	27.44	27.52	342,746	-0.02(-0.06%)
May 01, 2008	27.02	27.67	27.02	27.54	352,436	+0.56(+2.07%)
Apr 30, 2008	27.24	27.50	26.90	26.98	773,247	-0.22(-0.83%)
Apr 29, 2008	27.41	27.42	27.02	27.21	195,349	-0.20(-0.73%)
Apr 28, 2008	27.25	27.53	27.06	27.41	213,249	+0.18(+0.68%)
Apr 25, 2008	27.16	27.34	26.76	27.23	269,264	+0.18(+0.68%)
Apr 24, 2008	26.68	27.21	26.36	27.04	295,413	+0.43(+1.62%)
Apr 23, 2008	26.71	26.81	26.47	26.61	198,528	-0.07(-0.25%)
Apr 22, 2008	27.01	27.01	26.37	26.68	322,382	-0.46(-1.69%)
Apr 21, 2008	27.19	27.24	27.01	27.13	271,188	-0.19(-0.69%)
Apr 18, 2008	27.38	27.51	27.25	27.32	350,898	+0.36(+1.33%)
Apr 17, 2008	27.04	27.04	26.77	26.96	334,748	-0.15(-0.56%)
Apr 16, 2008	26.49	27.17	26.49	27.12	175,009	+0.83(+3.15%)
Apr 15, 2008	26.14	26.32	26.01	26.29	388,060	+0.26(+1.00%)
Apr 14, 2008	26.12	26.33	26.00	26.03	211,937	-0.10(-0.38%)
Apr 11, 2008	26.65	26.65	26.10	26.13	1,103,971	-0.74(-2.74%)
Apr 10, 2008	26.56	27.02	26.45	26.86	191,010	+0.26(+0.97%)
Apr 09, 2008	27.17	27.29	26.57	26.61	158,513	-0.54(-1.98%)
Apr 08, 2008	27.08	27.26	26.98	27.14	306,921	-0.08(-0.29%)
Apr 07, 2008	27.35	27.56	27.17	27.23	379,606	-0.06(-0.21%)
Apr 04, 2008	27.28	27.61	27.15	27.28	422,018	-0.07(-0.26%)
Apr 03, 2008	27.13	27.52	27.13	27.35	1,116,877	-0.09(-0.32%)
Apr 02, 2008	27.20	27.57	27.14	27.44	372,462	+0.23(+0.86%)