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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	59.20	59.75	58.83	59.58	424,175	+0.69(+1.18%)
Oct 30, 2007	59.15	59.18	58.84	58.88	474,468	-0.40(-0.67%)
Oct 29, 2007	59.24	59.49	59.13	59.28	400,548	+0.08(+0.13%)
Oct 26, 2007	59.02	59.23	58.45	59.20	733,256	+0.83(+1.43%)
Oct 25, 2007	58.23	58.50	57.62	58.37	593,845	+0.19(+0.32%)
Oct 24, 2007	58.14	58.33	57.15	58.18	574,087	-0.29(-0.50%)
Oct 23, 2007	58.39	58.47	57.83	58.47	917,987	+0.54(+0.92%)
Oct 22, 2007	57.25	58.08	57.25	57.94	538,025	+0.30(+0.53%)
Oct 19, 2007	58.94	58.95	57.63	57.63	493,535	-1.54(-2.61%)
Oct 18, 2007	59.09	59.39	58.95	59.17	421,273	-0.14(-0.23%)
Oct 17, 2007	59.91	59.91	58.83	59.31	340,583	+0.02(+0.04%)
Oct 16, 2007	59.71	59.71	59.20	59.29	384,106	-0.55(-0.92%)
Oct 15, 2007	60.56	60.77	59.50	59.84	352,742	-0.58(-0.96%)
Oct 12, 2007	60.10	60.45	60.09	60.42	292,639	+0.22(+0.37%)
Oct 11, 2007	60.76	61.01	59.90	60.19	781,753	-0.22(-0.36%)
Oct 10, 2007	60.61	60.61	60.17	60.41	471,566	-0.21(-0.35%)
Oct 09, 2007	60.36	60.67	60.09	60.62	228,529	+0.41(+0.69%)
Oct 08, 2007	60.43	60.45	60.11	60.21	182,796	-0.27(-0.45%)
Oct 05, 2007	60.30	60.69	60.14	60.48	231,707	+0.61(+1.02%)
Oct 04, 2007	59.80	59.95	59.72	59.88	676,193	+0.22(+0.38%)
Oct 03, 2007	59.75	59.93	59.56	59.65	519,649	-0.28(-0.46%)
Oct 02, 2007	59.89	59.93	59.65	59.93	531,669	+0.07(+0.11%)