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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	42.19	42.30	42.01	42.30	487,041	+0.23(+0.55%)
Oct 28, 2004	41.96	42.23	41.80	42.06	262,518	+0.09(+0.21%)
Oct 27, 2004	41.54	42.01	41.46	41.98	1,494,976	+0.34(+0.82%)
Oct 26, 2004	41.02	41.64	41.02	41.64	260,584	+0.67(+1.64%)
Oct 25, 2004	40.78	41.02	40.68	40.96	158,754	+0.14(+0.35%)
Oct 22, 2004	41.18	41.25	40.82	40.82	559,165	-0.28(-0.69%)
Oct 21, 2004	41.06	41.25	40.86	41.10	569,804	+0.01(+0.02%)
Oct 20, 2004	41.00	41.09	40.68	41.09	533,880	-0.04(-0.11%)
Oct 19, 2004	41.68	41.70	41.07	41.14	367,802	-0.52(-1.25%)
Oct 18, 2004	41.37	41.67	41.34	41.66	191,777	+0.10(+0.24%)
Oct 15, 2004	41.38	41.70	41.27	41.56	340,860	+0.22(+0.53%)
Oct 14, 2004	41.85	41.87	41.25	41.34	890,768	-0.48(-1.14%)
Oct 13, 2004	42.33	42.33	41.62	41.82	208,771	-0.36(-0.86%)
Oct 12, 2004	42.12	42.29	41.98	42.18	233,365	-0.09(-0.21%)
Oct 11, 2004	42.43	42.43	42.23	42.27	439,235	+0.04(+0.09%)
Oct 08, 2004	42.47	42.57	42.17	42.23	217,752	-0.25(-0.60%)
Oct 07, 2004	42.70	42.75	42.44	42.48	237,234	-0.26(-0.61%)
Oct 06, 2004	42.38	42.75	42.35	42.75	306,318	+0.28(+0.66%)
Oct 05, 2004	42.46	42.51	42.27	42.46	159,998	+0.07(+0.15%)
Oct 04, 2004	42.50	42.57	42.40	42.40	359,374	+0.09(+0.22%)