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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	58.91	58.99	58.56	58.69	238,176	-0.24(-0.42%)
Sep 27, 2007	58.88	59.00	58.69	58.93	332,974	+0.20(+0.34%)
Sep 26, 2007	58.61	58.91	58.46	58.73	409,035	-0.02(-0.04%)
Sep 25, 2007	58.44	58.79	58.34	58.75	481,071	-0.18(-0.31%)
Sep 24, 2007	59.13	59.35	58.75	58.93	351,295	-0.17(-0.28%)
Sep 21, 2007	59.26	59.36	59.08	59.10	365,730	+0.20(+0.34%)
Sep 20, 2007	59.39	59.43	58.81	58.90	270,932	-0.47(-0.79%)
Sep 19, 2007	59.45	59.83	59.17	59.37	295,638	+0.36(+0.61%)
Sep 18, 2007	57.54	59.07	57.32	59.01	1,421,145	+1.81(+3.16%)
Sep 17, 2007	57.34	57.41	57.03	57.20	386,272	-0.40(-0.70%)
Sep 14, 2007	57.13	57.60	57.07	57.60	352,683	+0.10(+0.18%)
Sep 13, 2007	57.17	59.19	57.17	57.50	626,531	+0.46(+0.81%)
Sep 12, 2007	56.83	57.22	56.72	57.04	272,875	+0.04(+0.08%)
Sep 11, 2007	56.49	57.05	56.49	57.00	347,687	+0.64(+1.14%)
Sep 10, 2007	56.59	56.69	55.75	56.36	471,078	-0.03(-0.05%)
Sep 07, 2007	56.57	56.83	56.16	56.38	359,207	-0.97(-1.70%)
Sep 06, 2007	57.17	57.40	56.80	57.36	289,114	+0.30(+0.53%)
Sep 05, 2007	57.29	57.41	56.83	57.05	478,434	-0.69(-1.20%)
Sep 04, 2007	57.13	58.16	57.13	57.75	2,395,641	+0.50(+0.87%)
Aug 31, 2007	57.23	57.61	56.89	57.25	442,346	+0.68(+1.20%)
Aug 30, 2007	56.38	57.01	56.33	56.57	1,376,730	-0.29(-0.51%)
Aug 29, 2007	56.12	56.98	55.81	56.86	545,195	+1.08(+1.94%)
Aug 28, 2007	56.81	56.81	55.61	55.78	687,463	-1.43(-2.49%)
Aug 27, 2007	57.56	57.61	57.13	57.21	366,980	-0.55(-0.96%)
Aug 24, 2007	57.10	57.76	57.00	57.76	493,008	+0.65(+1.14%)
Aug 23, 2007	57.58	57.58	56.78	57.11	473,437	-0.07(-0.13%)
Aug 22, 2007	57.06	57.26	56.64	57.18	469,828	+0.68(+1.21%)
Aug 21, 2007	56.12	56.89	56.12	56.50	1,174,502	+0.27(+0.47%)
Aug 20, 2007	56.63	56.63	55.72	56.23	1,154,099	-0.18(-0.32%)
Aug 17, 2007	56.85	56.92	55.34	56.41	802,387	+1.21(+2.19%)
Aug 16, 2007	53.83	55.33	53.08	55.20	1,126,340	+0.73(+1.35%)
Aug 15, 2007	55.12	55.86	54.31	54.47	1,238,765	-0.73(-1.32%)
Aug 14, 2007	56.51	56.51	55.20	55.20	316,041	-1.07(-1.91%)
Aug 13, 2007	56.86	56.91	56.27	56.27	291,890	+0.02(+0.04%)
Aug 10, 2007	55.48	56.63	55.20	56.25	437,766	+0.00(+0.00%)
Aug 09, 2007	56.90	57.57	56.07	56.25	1,195,322	-1.86(-3.20%)
Aug 08, 2007	57.44	58.39	57.23	58.11	471,633	+0.84(+1.46%)
Aug 07, 2007	56.51	57.83	56.44	57.27	922,863	+0.37(+0.65%)
Aug 06, 2007	55.88	56.90	54.99	56.90	1,800,894	+1.04(+1.86%)
Aug 03, 2007	56.24	57.25	55.82	55.87	775,182	-1.38(-2.42%)
Aug 02, 2007	57.13	57.31	56.72	57.25	560,602	+0.46(+0.81%)
Aug 01, 2007	56.55	56.95	55.78	56.79	3,033,415	+0.19(+0.34%)
Jul 31, 2007	57.61	57.88	56.46	56.59	616,398	-0.57(-1.00%)
Jul 30, 2007	56.69	57.35	56.38	57.16	843,471	+0.77(+1.37%)
Jul 27, 2007	57.36	57.75	56.33	56.39	944,654	-1.04(-1.82%)
Jul 26, 2007	58.07	58.36	56.68	57.44	904,958	-1.43(-2.42%)
Jul 25, 2007	59.14	59.26	58.27	58.86	437,072	+0.12(+0.20%)
Jul 24, 2007	59.47	59.68	58.52	58.75	480,655	-1.20(-2.00%)
Jul 23, 2007	60.06	60.22	59.91	59.94	185,294	+0.25(+0.42%)
Jul 20, 2007	60.33	60.37	59.45	59.69	446,510	-0.79(-1.30%)
Jul 19, 2007	60.60	60.69	60.30	60.48	500,225	+0.22(+0.37%)
Jul 18, 2007	60.30	60.45	59.75	60.25	637,557	-0.30(-0.49%)
Jul 17, 2007	60.70	60.82	60.52	60.55	231,097	-0.02(-0.04%)
Jul 16, 2007	60.57	60.87	60.50	60.57	528,817	-0.07(-0.12%)
Jul 13, 2007	60.40	60.81	60.37	60.64	534,698	+0.16(+0.26%)
Jul 12, 2007	59.59	60.48	59.58	60.48	412,089	+1.20(+2.02%)
Jul 11, 2007	58.80	59.32	58.78	59.29	513,688	+0.31(+0.53%)
Jul 10, 2007	59.58	59.59	58.88	58.98	341,163	-0.91(-1.52%)
Jul 09, 2007	59.94	59.97	59.69	59.89	254,970	+0.05(+0.08%)
Jul 06, 2007	59.66	59.92	59.48	59.84	202,505	+0.22(+0.37%)
Jul 05, 2007	59.78	59.83	59.44	59.61	568,652	-0.22(-0.36%)
Jul 03, 2007	59.73	59.90	59.66	59.83	428,189	+0.24(+0.41%)