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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	29.55	30.38	29.55	30.22	226,576	+0.38(+1.29%)
Jan 30, 2003	30.49	30.62	29.72	29.84	95,051	-0.64(-2.11%)
Jan 29, 2003	29.92	30.70	29.85	30.48	327,568	+0.41(+1.35%)
Jan 28, 2003	30.04	30.36	29.91	30.07	584,814	+0.22(+0.75%)
Jan 27, 2003	30.14	30.53	29.75	29.85	287,917	-0.62(-2.04%)
Jan 24, 2003	31.12	31.24	30.40	30.47	233,898	-1.01(-3.20%)
Jan 23, 2003	31.15	31.54	30.98	31.48	171,589	+0.39(+1.26%)
Jan 22, 2003	31.23	31.53	31.03	31.09	257,937	-0.46(-1.45%)
Jan 21, 2003	32.14	32.26	31.46	31.54	211,378	-0.62(-1.94%)
Jan 17, 2003	32.12	32.41	31.98	32.17	361,692	-0.25(-0.76%)
Jan 16, 2003	32.61	32.93	32.35	32.41	134,149	-0.20(-0.62%)
Jan 15, 2003	32.96	32.96	32.45	32.62	145,340	-0.44(-1.34%)
Jan 14, 2003	32.83	33.06	32.63	33.06	130,833	+0.21(+0.64%)
Jan 13, 2003	32.85	33.17	32.64	32.85	722,832	+0.02(+0.07%)
Jan 10, 2003	32.43	33.11	32.43	32.83	247,990	-0.01(-0.04%)
Jan 09, 2003	32.35	32.96	32.35	32.84	173,247	+0.69(+2.16%)
Jan 08, 2003	32.50	32.58	32.14	32.14	191,760	-0.54(-1.64%)
Jan 07, 2003	32.71	33.01	32.51	32.68	333,094	-0.25(-0.77%)
Jan 06, 2003	32.22	33.14	32.22	32.93	548,479	+0.85(+2.64%)
Jan 03, 2003	32.07	32.18	31.86	32.09	163,162	+0.09(+0.29%)
Jan 02, 2003	31.34	32.24	31.26	31.99	449,974	+0.85(+2.72%)
Dec 31, 2002	30.99	31.18	30.60	31.15	383,521	+0.17(+0.54%)
Dec 30, 2002	30.81	31.10	30.62	30.98	356,166	+0.09(+0.30%)
Dec 27, 2002	31.28	31.46	30.80	30.89	166,063	-0.52(-1.66%)
Dec 26, 2002	31.69	31.95	31.29	31.41	278,937	+0.07(+0.23%)
Dec 24, 2002	31.67	31.67	31.33	31.33	143,682	-0.34(-1.07%)
Dec 23, 2002	31.59	31.91	31.43	31.67	608,301	+0.07(+0.21%)
Dec 20, 2002	31.33	31.75	31.33	31.61	758,339	+0.45(+1.44%)
Dec 19, 2002	31.24	31.65	30.96	31.16	557,598	-0.18(-0.58%)
Dec 18, 2002	31.70	31.70	31.25	31.34	194,938	-0.55(-1.72%)
Dec 17, 2002	31.83	32.17	31.75	31.89	189,550	+0.01(+0.02%)
Dec 16, 2002	31.23	32.01	31.23	31.88	1,205,135	+0.62(+1.97%)
Dec 13, 2002	31.56	31.65	31.20	31.27	406,593	-0.46(-1.46%)
Dec 12, 2002	31.74	31.93	31.49	31.73	184,023	+0.07(+0.21%)
Dec 11, 2002	31.50	31.88	31.44	31.67	542,400	+0.04(+0.14%)
Dec 10, 2002	31.45	31.73	31.18	31.62	203,642	+0.43(+1.37%)
Dec 09, 2002	31.67	31.91	31.20	31.20	341,660	-0.80(-2.49%)
Dec 06, 2002	31.25	32.15	31.24	31.99	142,162	+0.13(+0.41%)
Dec 05, 2002	32.21	32.21	31.64	31.86	572,242	-0.28(-0.88%)
Dec 04, 2002	31.86	32.41	31.86	32.14	172,557	-0.10(-0.31%)
Dec 03, 2002	32.69	32.69	32.21	32.25	118,537	-0.62(-1.89%)
Dec 02, 2002	33.51	33.61	32.64	32.87	322,041	+0.07(+0.22%)
Nov 29, 2002	33.15	33.15	32.80	32.80	89,110	-0.26(-0.79%)
Nov 27, 2002	32.10	33.08	32.10	33.06	195,905	+1.02(+3.19%)
Nov 26, 2002	32.38	32.62	31.98	32.04	287,502	-0.78(-2.38%)
Nov 25, 2002	32.68	33.00	32.40	32.82	154,873	+0.14(+0.42%)
Nov 22, 2002	32.47	32.96	32.47	32.68	156,669	-0.09(-0.29%)
Nov 21, 2002	32.17	32.85	32.17	32.77	251,306	+0.89(+2.79%)
Nov 20, 2002	31.28	31.99	31.28	31.88	168,412	+0.69(+2.20%)
Nov 19, 2002	31.34	31.59	31.12	31.20	139,952	-0.08(-0.25%)
Nov 18, 2002	31.96	31.97	31.25	31.28	220,220	-0.43(-1.35%)
Nov 15, 2002	31.23	31.73	31.04	31.70	139,675	+0.36(+1.15%)
Nov 14, 2002	31.19	31.35	31.07	31.34	254,069	+0.75(+2.46%)
Nov 13, 2002	30.62	30.99	30.23	30.59	233,898	-0.17(-0.56%)
Nov 12, 2002	30.77	31.10	30.55	30.76	293,858	+0.22(+0.73%)
Nov 11, 2002	31.09	31.09	30.29	30.54	215,247	-0.54(-1.72%)
Nov 08, 2002	31.45	31.73	30.98	31.07	431,876	-0.32(-1.01%)
Nov 07, 2002	32.14	32.14	31.20	31.39	606,090	-1.04(-3.19%)
Nov 06, 2002	32.19	32.43	31.63	32.43	308,640	+0.35(+1.11%)
Nov 05, 2002	31.80	32.09	31.68	32.07	175,596	+0.30(+0.93%)
Nov 04, 2002	31.92	32.39	31.67	31.78	248,404	+0.32(+1.01%)