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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	28.01	28.80	28.01	28.65	239,006	+0.36(+1.29%)
Jan 30, 2003	28.90	29.03	28.17	28.28	100,266	-0.61(-2.11%)
Jan 29, 2003	28.36	29.11	28.30	28.89	345,539	+0.38(+1.35%)
Jan 28, 2003	28.48	28.78	28.35	28.51	616,898	+0.21(+0.75%)
Jan 27, 2003	28.57	28.94	28.20	28.30	303,713	-0.59(-2.04%)
Jan 24, 2003	29.51	29.62	28.82	28.89	246,730	-0.95(-3.20%)
Jan 23, 2003	29.53	29.90	29.37	29.84	181,003	+0.37(+1.26%)
Jan 22, 2003	29.61	29.89	29.42	29.47	272,088	-0.43(-1.45%)
Jan 21, 2003	30.47	30.58	29.82	29.90	222,975	-0.59(-1.94%)
Jan 17, 2003	30.45	30.72	30.32	30.49	381,535	-0.23(-0.76%)
Jan 16, 2003	30.91	31.21	30.67	30.73	141,509	-0.19(-0.62%)
Jan 15, 2003	31.25	31.25	30.76	30.92	153,313	-0.42(-1.34%)
Jan 14, 2003	31.12	31.34	30.93	31.34	138,011	+0.20(+0.64%)
Jan 13, 2003	31.14	31.44	30.94	31.14	762,488	+0.02(+0.07%)
Jan 10, 2003	30.74	31.39	30.74	31.12	261,595	-0.01(-0.04%)
Jan 09, 2003	30.67	31.24	30.67	31.13	182,752	+0.66(+2.16%)
Jan 08, 2003	30.81	30.88	30.47	30.47	202,281	-0.51(-1.64%)
Jan 07, 2003	31.01	31.29	30.82	30.98	351,368	-0.24(-0.77%)
Jan 06, 2003	30.55	31.42	30.55	31.22	578,570	+0.80(+2.64%)
Jan 03, 2003	30.40	30.51	30.20	30.42	172,113	+0.09(+0.29%)
Jan 02, 2003	29.71	30.56	29.64	30.33	474,660	+0.80(+2.72%)
Dec 31, 2002	29.38	29.56	29.00	29.53	404,562	+0.16(+0.54%)
Dec 30, 2002	29.21	29.48	29.03	29.37	375,706	+0.09(+0.30%)
Dec 27, 2002	29.66	29.82	29.20	29.28	175,174	-0.49(-1.66%)
Dec 26, 2002	30.04	30.29	29.66	29.77	294,240	+0.07(+0.23%)
Dec 24, 2002	30.03	30.03	29.70	29.70	151,565	-0.32(-1.07%)
Dec 23, 2002	29.95	30.25	29.79	30.03	641,673	+0.06(+0.21%)
Dec 20, 2002	29.70	30.10	29.70	29.97	799,942	+0.43(+1.44%)
Dec 19, 2002	29.62	30.01	29.35	29.54	588,188	-0.17(-0.58%)
Dec 18, 2002	30.05	30.05	29.63	29.71	205,632	-0.52(-1.72%)
Dec 17, 2002	30.17	30.50	30.10	30.23	199,949	+0.01(+0.02%)
Dec 16, 2002	29.61	30.34	29.61	30.23	1,271,251	+0.58(+1.97%)
Dec 13, 2002	29.92	30.00	29.57	29.64	428,899	-0.44(-1.46%)
Dec 12, 2002	30.09	30.27	29.85	30.08	194,119	+0.06(+0.21%)
Dec 11, 2002	29.86	30.22	29.81	30.02	572,158	+0.04(+0.14%)
Dec 10, 2002	29.81	30.08	29.56	29.98	214,814	+0.40(+1.37%)
Dec 09, 2002	30.02	30.25	29.57	29.57	360,404	-0.75(-2.49%)
Dec 06, 2002	29.62	30.48	29.62	30.33	149,961	+0.12(+0.41%)
Dec 05, 2002	30.53	30.53	29.99	30.21	603,636	-0.27(-0.88%)
Dec 04, 2002	30.20	30.73	30.20	30.47	182,023	-0.10(-0.31%)
Dec 03, 2002	30.99	30.99	30.53	30.57	125,041	-0.59(-1.89%)
Dec 02, 2002	31.77	31.87	30.95	31.16	339,709	+0.07(+0.22%)
Nov 29, 2002	31.43	31.43	31.09	31.09	93,999	-0.25(-0.79%)
Nov 27, 2002	30.43	31.36	30.43	31.34	206,653	+0.97(+3.19%)
Nov 26, 2002	30.70	30.93	30.32	30.37	303,275	-0.74(-2.38%)
Nov 25, 2002	30.98	31.28	30.71	31.11	163,369	+0.13(+0.42%)
Nov 22, 2002	30.78	31.25	30.78	30.98	165,264	-0.09(-0.29%)
Nov 21, 2002	30.49	31.15	30.49	31.07	265,093	+0.84(+2.79%)
Nov 20, 2002	29.66	30.32	29.66	30.23	177,651	+0.65(+2.20%)
Nov 19, 2002	29.71	29.94	29.51	29.57	147,630	-0.08(-0.25%)
Nov 18, 2002	30.29	30.31	29.63	29.65	232,302	-0.40(-1.35%)
Nov 15, 2002	29.61	30.07	29.43	30.05	147,338	+0.34(+1.15%)
Nov 14, 2002	29.57	29.72	29.45	29.71	268,007	+0.71(+2.46%)
Nov 13, 2002	29.03	29.38	28.65	29.00	246,730	-0.16(-0.56%)
Nov 12, 2002	29.17	29.48	28.96	29.16	309,979	+0.21(+0.73%)
Nov 11, 2002	29.47	29.47	28.72	28.95	227,056	-0.51(-1.72%)
Nov 08, 2002	29.81	30.08	29.37	29.46	455,569	-0.30(-1.01%)
Nov 07, 2002	30.47	30.47	29.57	29.76	639,342	-0.98(-3.19%)
Nov 06, 2002	30.51	30.74	29.99	30.74	325,573	+0.34(+1.11%)
Nov 05, 2002	30.14	30.43	30.03	30.40	185,229	+0.28(+0.93%)
Nov 04, 2002	30.26	30.71	30.02	30.12	262,032	+0.30(+1.01%)
Nov 01, 2002	29.06	29.94	28.98	29.82	145,444	+0.60(+2.04%)
Oct 31, 2002	29.63	29.74	29.00	29.22	122,417	-0.14(-0.49%)
Oct 30, 2002	29.14	29.56	28.98	29.37	112,070	+0.32(+1.09%)
Oct 29, 2002	29.27	29.31	28.54	29.05	329,799	-0.30(-1.03%)
Oct 28, 2002	29.95	29.98	29.32	29.35	567,640	-0.28(-0.95%)
Oct 25, 2002	28.92	29.64	28.82	29.64	212,336	+0.59(+2.03%)
Oct 24, 2002	29.84	29.84	28.96	29.05	185,812	-0.45(-1.53%)
Oct 23, 2002	29.06	29.50	28.61	29.50	138,448	+0.25(+0.87%)
Oct 22, 2002	29.14	29.50	29.02	29.24	142,675	-0.21(-0.72%)
Oct 21, 2002	28.68	29.50	28.50	29.46	145,298	+0.78(+2.70%)
Oct 18, 2002	28.50	28.97	28.23	28.68	248,770	-0.10(-0.36%)
Oct 17, 2002	29.06	29.06	28.57	28.79	134,368	+0.66(+2.34%)
Oct 16, 2002	28.41	28.61	27.93	28.13	172,113	-0.62(-2.17%)
Oct 15, 2002	28.27	28.75	28.17	28.75	177,068	+1.52(+5.57%)
Oct 14, 2002	27.07	27.36	26.90	27.23	109,593	+0.12(+0.46%)
Oct 11, 2002	26.69	27.58	26.64	27.11	192,371	+1.01(+3.86%)
Oct 10, 2002	25.07	26.17	24.64	26.10	149,087	+1.21(+4.85%)
Oct 09, 2002	25.22	25.55	24.81	24.89	105,075	-0.93(-3.61%)
Oct 08, 2002	25.77	26.15	25.12	25.83	73,450	+0.30(+1.18%)
Oct 07, 2002	26.18	26.29	25.40	25.53	104,929	-0.74(-2.82%)
Oct 04, 2002	27.04	27.04	25.96	26.27	145,444	-0.62(-2.30%)
Oct 03, 2002	27.39	27.66	26.80	26.88	670,383	-0.39(-1.43%)
Oct 02, 2002	27.79	28.06	27.14	27.28	72,867	-0.81(-2.88%)
Oct 01, 2002	27.31	28.04	26.86	28.09	114,402	+1.04(+3.83%)
Sep 30, 2002	26.69	27.30	26.36	27.05	220,352	-0.25(-0.93%)
Sep 27, 2002	27.98	28.17	27.21	27.30	131,016	-0.82(-2.90%)
Sep 26, 2002	27.79	28.16	27.66	28.12	194,119	+0.71(+2.58%)
Sep 25, 2002	27.34	27.63	26.69	27.41	197,180	+0.62(+2.30%)
Sep 24, 2002	27.00	27.41	26.76	26.80	148,067	-0.69(-2.50%)
Sep 23, 2002	27.45	27.60	27.09	27.48	302,838	-0.34(-1.23%)
Sep 20, 2002	27.69	27.84	27.50	27.82	105,804	+0.11(+0.40%)
Sep 19, 2002	28.00	28.33	27.71	27.71	160,746	-0.91(-3.19%)
Sep 18, 2002	28.48	28.95	28.19	28.63	99,683	-0.18(-0.62%)
Sep 17, 2002	29.78	29.78	28.72	28.81	80,737	-0.59(-2.01%)
Sep 16, 2002	29.35	29.44	28.96	29.40	59,168	-0.12(-0.42%)
Sep 13, 2002	29.44	29.72	29.17	29.52	73,887	-0.09(-0.30%)
Sep 12, 2002	30.18	30.18	29.49	29.61	72,430	-0.66(-2.18%)
Sep 11, 2002	30.86	30.87	30.23	30.27	92,250	+0.04(+0.14%)
Sep 10, 2002	30.29	30.29	29.97	30.23	77,677	+0.05(+0.16%)
Sep 09, 2002	29.71	30.26	29.33	30.18	61,354	+0.32(+1.08%)
Sep 06, 2002	29.85	30.01	29.59	29.86	121,689	+0.52(+1.78%)
Sep 05, 2002	29.30	29.58	28.94	29.33	72,139	-0.34(-1.16%)
Sep 04, 2002	29.37	29.86	29.18	29.68	163,515	+0.56(+1.91%)
Sep 03, 2002	30.11	30.11	29.12	29.12	145,006	-1.51(-4.93%)
Aug 30, 2002	30.43	31.04	30.38	30.63	75,053	+0.08(+0.25%)
Aug 29, 2002	30.29	30.81	30.11	30.56	65,872	-0.07(-0.22%)
Aug 28, 2002	31.06	31.10	30.43	30.62	183,918	-0.71(-2.26%)
Aug 27, 2002	31.98	31.98	31.12	31.33	125,915	-0.25(-0.78%)
Aug 26, 2002	31.39	31.76	30.96	31.58	96,768	+0.30(+0.97%)
Aug 23, 2002	31.84	32.15	31.17	31.28	85,109	-0.69(-2.15%)
Aug 22, 2002	31.74	32.15	31.43	31.96	117,025	+0.38(+1.22%)
Aug 21, 2002	31.43	31.65	30.93	31.58	185,521	+0.40(+1.28%)
Aug 20, 2002	31.50	31.50	30.88	31.18	476,555	+0.31(+1.00%)
Aug 16, 2002	30.67	31.06	30.48	30.87	173,133	-0.09(-0.29%)
Aug 15, 2002	30.71	30.99	30.49	30.96	161,766	+0.44(+1.44%)
Aug 14, 2002	29.56	30.57	29.11	30.52	211,316	+1.19(+4.05%)
Aug 13, 2002	29.97	30.29	29.33	29.33	213,065	-0.74(-2.46%)
Aug 12, 2002	29.69	30.24	29.62	30.07	168,761	+1.15(+3.96%)
Aug 07, 2002	29.23	29.24	28.23	28.93	126,789	+0.34(+1.18%)
Aug 06, 2002	28.13	29.07	28.13	28.59	327,322	+0.95(+3.43%)
Aug 05, 2002	28.61	28.71	27.59	27.65	786,972	-1.08(-3.75%)
Aug 02, 2002	29.44	29.44	28.41	28.72	133,056	-0.68(-2.31%)
Aug 01, 2002	30.29	30.30	29.40	29.40	207,673	-0.93(-3.05%)
Jul 31, 2002	30.07	30.40	29.75	30.33	157,540	+0.34(+1.14%)
Jul 30, 2002	29.64	30.31	29.37	29.99	232,156	+0.06(+0.21%)
Jul 29, 2002	29.06	29.95	28.88	29.92	219,477	+1.59(+5.59%)
Jul 26, 2002	28.06	28.34	27.76	28.34	244,398	+0.45(+1.62%)
Jul 25, 2002	27.60	28.37	27.12	27.89	141,072	-0.16(-0.59%)
Jul 24, 2002	25.44	28.05	25.44	28.05	263,489	+1.72(+6.51%)
Jul 23, 2002	27.62	27.85	26.34	26.34	433,126	-1.25(-4.53%)
Jul 22, 2002	28.44	28.82	27.28	27.58	377,163	-1.24(-4.29%)
Jul 19, 2002	29.46	29.74	28.58	28.82	746,895	-1.89(-6.17%)
Jul 17, 2002	31.65	31.65	30.45	30.71	126,644	-0.76(-2.42%)
Jul 12, 2002	32.04	32.04	31.28	31.47	78,260	-0.48(-1.50%)
Jul 11, 2002	31.60	31.98	31.05	31.96	211,025	+0.38(+1.22%)
Jul 10, 2002	33.04	33.10	31.57	31.57	295,697	-1.31(-3.99%)
Jul 09, 2002	33.45	33.76	32.81	32.88	2,084,019	-0.74(-2.20%)
Jul 08, 2002	33.97	33.97	33.48	33.62	95,019	-0.23(-0.69%)
Jul 05, 2002	33.04	33.86	33.04	33.86	33,664	+1.10(+3.37%)
Jul 04, 2002	32.59	32.80	32.22	32.75	3,701,684	+0.00(+0.00%)
Jul 03, 2002	32.59	32.80	32.22	32.75	123,438	+0.07(+0.21%)
Jul 02, 2002	33.26	33.31	32.48	32.68	144,132	-0.73(-2.18%)
Jul 01, 2002	34.14	34.19	33.36	33.41	137,720	-0.62(-1.83%)
Jun 28, 2002	33.57	34.23	33.57	34.03	190,184	+0.37(+1.10%)
Jun 27, 2002	33.45	33.66	32.80	33.66	1,075,091	+0.53(+1.59%)
Jun 26, 2002	32.70	33.25	32.61	33.14	1,103,655	-0.55(-1.63%)
Jun 25, 2002	34.38	34.44	33.52	33.68	1,002,952	-0.40(-1.17%)
Jun 21, 2002	34.16	34.46	34.13	34.08	404,562	-0.27(-0.78%)
Jun 20, 2002	34.91	35.01	34.33	34.35	250,956	-0.48(-1.38%)
Jun 19, 2002	35.25	35.37	34.72	34.83	153,168	-0.59(-1.67%)
Jun 18, 2002	35.21	35.48	35.13	35.42	177,651	+0.10(+0.29%)
Jun 17, 2002	34.50	35.32	34.50	35.32	261,158	+1.03(+3.00%)
Jun 14, 2002	33.94	34.37	33.39	34.29	298,758	-0.56(-1.60%)
Jun 12, 2002	34.65	34.86	34.26	34.84	189,602	+0.16(+0.47%)
Jun 11, 2002	35.29	35.47	34.59	34.68	164,098	-0.43(-1.21%)
Jun 10, 2002	35.20	35.39	34.94	35.10	85,546	-0.01(-0.02%)
Jun 07, 2002	34.66	35.32	34.62	35.11	114,110	+0.12(+0.33%)
Jun 06, 2002	35.78	35.78	34.94	34.99	142,675	-0.72(-2.02%)
Jun 05, 2002	35.45	35.83	35.45	35.72	120,669	-0.76(-2.09%)
May 31, 2002	36.45	36.90	36.45	36.48	68,641	-0.36(-0.97%)
May 28, 2002	37.14	37.14	36.64	36.83	229,533	-0.21(-0.56%)
May 27, 2002	37.42	37.44	37.00	37.04	343,936	+0.00(+0.00%)
May 24, 2002	37.42	37.44	37.00	37.04	343,936	-0.40(-1.08%)
May 23, 2002	37.11	37.44	36.86	37.44	169,344	+0.45(+1.22%)
May 22, 2002	36.75	36.99	36.63	36.99	94,582	+0.16(+0.45%)
May 21, 2002	37.22	37.40	36.75	36.83	143,986	-0.27(-0.72%)
May 20, 2002	37.23	37.25	36.98	37.09	231,136	-0.38(-1.03%)
May 17, 2002	37.47	37.48	37.18	37.48	128,247	+0.15(+0.40%)
May 16, 2002	37.22	37.43	37.18	37.33	71,118	+0.21(+0.55%)
May 15, 2002	37.05	37.49	37.05	37.12	95,602	-0.10(-0.28%)
May 14, 2002	37.02	37.25	36.88	37.22	66,018	+0.72(+1.97%)
May 13, 2002	35.98	36.59	35.94	36.50	69,370	+0.56(+1.57%)
May 10, 2002	36.60	36.60	35.91	35.94	92,833	-0.58(-1.58%)
May 09, 2002	36.75	36.83	36.44	36.52	137,865	-0.32(-0.86%)
May 08, 2002	36.46	36.95	36.46	36.83	116,005	+1.05(+2.93%)
May 07, 2002	36.16	36.26	35.78	35.78	117,754	-0.08(-0.21%)
May 06, 2002	36.63	36.77	35.86	35.86	98,080	-0.90(-2.45%)
May 03, 2002	36.85	36.85	36.49	36.76	113,090	-0.13(-0.35%)
May 02, 2002	36.72	36.94	36.72	36.89	130,141	+0.12(+0.32%)
May 01, 2002	36.41	36.86	36.09	36.77	93,270	+0.37(+1.02%)
Apr 30, 2002	36.07	36.65	35.92	36.40	501,039	+0.58(+1.61%)
Apr 29, 2002	36.37	36.46	35.83	35.83	614,129	-0.47(-1.30%)
Apr 26, 2002	36.87	36.96	36.30	36.30	94,582	-0.51(-1.40%)
Apr 25, 2002	36.66	36.82	36.50	36.81	94,582	-0.07(-0.19%)
Apr 24, 2002	37.25	37.42	36.88	36.88	389,551	-0.30(-0.81%)
Apr 23, 2002	37.34	37.50	37.13	37.18	417,824	-0.21(-0.57%)
Apr 22, 2002	37.74	37.75	37.31	37.40	961,855	-0.60(-1.59%)
Apr 19, 2002	38.05	38.07	37.87	38.00	602,179	-0.05(-0.13%)
Apr 18, 2002	38.23	38.23	37.43	38.05	620,687	-0.15(-0.40%)
Apr 17, 2002	38.09	38.35	38.09	38.20	596,495	+0.11(+0.29%)
Apr 16, 2002	37.51	38.12	37.51	38.09	430,357	+0.96(+2.59%)
Apr 15, 2002	37.38	37.47	37.07	37.13	482,239	-0.15(-0.40%)
Apr 12, 2002	37.29	37.44	37.10	37.28	790,324	+0.08(+0.20%)
Apr 11, 2002	37.95	37.95	37.11	37.20	66,309	-0.82(-2.15%)
Apr 10, 2002	37.74	38.12	37.73	38.02	113,528	+0.25(+0.67%)
Apr 09, 2002	37.93	38.05	37.68	37.77	107,261	-0.15(-0.40%)
Apr 08, 2002	37.60	37.94	37.57	37.92	65,435	+0.13(+0.35%)
Apr 05, 2002	37.93	38.02	37.60	37.79	79,280	+0.03(+0.07%)
Apr 04, 2002	37.74	37.95	37.52	37.76	97,351	+0.05(+0.13%)
Apr 03, 2002	38.08	38.16	37.53	37.71	61,208	-0.37(-0.97%)
Apr 02, 2002	38.02	38.27	37.94	38.08	77,531	-0.11(-0.29%)
Apr 01, 2002	38.10	38.27	37.76	38.19	947,281	-0.19(-0.48%)
Mar 29, 2002	38.25	38.63	38.25	38.38	115,131	+0.00(+0.00%)
Mar 28, 2002	38.25	38.63	38.25	38.38	115,131	+0.11(+0.29%)
Mar 27, 2002	37.97	38.32	37.92	38.27	154,334	+0.36(+0.96%)
Mar 26, 2002	37.66	38.19	37.66	37.90	120,377	+0.27(+0.71%)
Mar 25, 2002	38.22	38.25	37.64	37.64	74,908	-0.49(-1.28%)
Mar 22, 2002	38.28	38.48	38.08	38.12	72,284	-0.24(-0.63%)
Mar 21, 2002	38.36	38.51	38.03	38.36	134,659	-0.14(-0.36%)
Mar 20, 2002	38.71	38.84	38.49	38.50	465,479	-0.47(-1.20%)
Mar 19, 2002	39.02	39.07	38.79	38.97	86,275	+0.16(+0.41%)
Mar 18, 2002	38.83	39.00	38.53	38.81	94,728	+0.12(+0.32%)
Mar 15, 2002	38.52	38.79	38.51	38.69	50,424	+0.35(+0.91%)
Mar 14, 2002	38.41	38.44	38.18	38.34	172,405	+0.00(+0.00%)
Mar 13, 2002	38.53	38.58	38.18	38.34	74,325	-0.35(-0.90%)
Mar 12, 2002	38.46	38.74	38.27	38.69	74,470	-0.14(-0.35%)
Mar 11, 2002	38.58	38.95	38.39	38.82	80,737	+0.14(+0.37%)
Mar 08, 2002	38.92	39.02	38.56	38.68	903,560	+0.13(+0.34%)
Mar 07, 2002	38.88	38.89	38.31	38.55	171,385	-0.25(-0.64%)
Mar 06, 2002	38.14	38.86	38.10	38.80	82,049	+0.70(+1.84%)
Mar 05, 2002	38.10	38.37	37.98	38.10	260,575	-0.10(-0.27%)
Mar 04, 2002	37.49	38.30	37.45	38.20	245,273	+0.97(+2.62%)
Mar 01, 2002	36.74	37.27	36.67	37.22	59,168	+0.62(+1.69%)
Feb 28, 2002	36.71	37.01	36.57	36.61	71,264	+0.08(+0.23%)
Feb 27, 2002	36.60	36.90	36.31	36.52	82,486	+0.16(+0.43%)
Feb 26, 2002	36.39	36.55	36.16	36.37	48,821	+0.03(+0.08%)
Feb 25, 2002	35.91	36.43	35.80	36.34	119,065	+0.73(+2.06%)
Feb 22, 2002	35.22	35.67	35.09	35.61	36,433	+0.22(+0.62%)
Feb 21, 2002	35.54	35.91	35.38	35.39	50,424	-0.42(-1.17%)
Feb 20, 2002	35.43	35.80	34.96	35.80	43,574	+0.47(+1.34%)
Feb 19, 2002	35.78	35.80	35.32	35.33	42,846	-0.69(-1.91%)
Feb 18, 2002	36.42	36.44	36.02	36.02	62,374	+0.00(+0.00%)
Feb 15, 2002	36.42	36.44	36.02	36.02	62,374	-0.37(-1.02%)
Feb 14, 2002	36.54	36.63	36.22	36.39	43,720	-0.03(-0.09%)
Feb 13, 2002	36.10	36.52	36.09	36.42	75,199	+0.30(+0.84%)
Feb 12, 2002	36.13	36.28	35.96	36.12	42,117	-0.22(-0.60%)
Feb 11, 2002	35.69	36.34	35.65	36.34	434,146	+0.54(+1.49%)
Feb 08, 2002	35.37	35.80	35.33	35.80	85,984	+0.69(+1.95%)
Feb 07, 2002	34.88	35.45	34.88	35.12	75,199	+0.19(+0.55%)
Feb 06, 2002	35.07	35.33	34.72	34.93	188,144	-0.23(-0.64%)
Feb 05, 2002	35.41	35.50	34.93	35.15	118,774	-0.32(-0.91%)
Feb 04, 2002	36.23	36.28	35.41	35.48	116,151	-1.17(-3.20%)