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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	31.25	31.37	30.59	30.82	116,061	-0.15(-0.49%)
Oct 30, 2002	30.74	31.18	30.57	30.98	106,251	+0.33(+1.09%)
Oct 29, 2002	30.87	30.92	30.10	30.64	312,673	-0.32(-1.03%)
Oct 28, 2002	31.59	31.62	30.93	30.96	538,163	-0.30(-0.95%)
Oct 25, 2002	30.51	31.26	30.40	31.26	201,310	+0.62(+2.03%)
Oct 24, 2002	31.48	31.48	30.54	30.64	176,164	-0.48(-1.54%)
Oct 23, 2002	30.65	31.11	30.18	31.11	131,259	+0.27(+0.87%)
Oct 22, 2002	30.74	31.11	30.61	30.85	135,266	-0.22(-0.72%)
Oct 21, 2002	30.25	31.11	30.06	31.07	137,753	+0.82(+2.70%)
Oct 18, 2002	30.06	30.56	29.78	30.25	235,852	-0.11(-0.36%)
Oct 17, 2002	30.65	30.65	30.14	30.36	127,390	+0.69(+2.34%)
Oct 16, 2002	29.96	30.18	29.46	29.67	163,176	-0.66(-2.17%)
Oct 15, 2002	29.82	30.33	29.71	30.33	167,873	+1.60(+5.57%)
Oct 14, 2002	28.55	28.86	28.37	28.73	103,902	+0.13(+0.46%)
Oct 11, 2002	28.15	29.09	28.10	28.60	182,381	+1.06(+3.86%)
Oct 10, 2002	26.44	27.60	25.99	27.53	141,345	+1.27(+4.85%)
Oct 09, 2002	26.60	26.95	26.16	26.26	99,619	-0.98(-3.61%)
Oct 08, 2002	27.18	27.58	26.50	27.24	69,636	+0.32(+1.18%)
Oct 07, 2002	27.61	27.73	26.79	26.92	99,480	-0.78(-2.82%)
Oct 04, 2002	28.52	28.52	27.39	27.71	137,891	-0.65(-2.30%)
Oct 03, 2002	28.89	29.17	28.27	28.36	635,572	-0.41(-1.43%)
Oct 02, 2002	29.31	29.60	28.63	28.77	69,083	-0.85(-2.88%)
Oct 01, 2002	28.81	29.58	28.33	29.62	108,461	+1.09(+3.83%)
Sep 30, 2002	28.15	28.79	27.80	28.53	208,909	-0.27(-0.93%)
Sep 27, 2002	29.51	29.71	28.70	28.80	124,212	-0.86(-2.90%)
Sep 26, 2002	29.31	29.70	29.17	29.66	184,039	+0.75(+2.58%)
Sep 25, 2002	28.84	29.15	28.15	28.91	186,941	+0.65(+2.30%)
Sep 24, 2002	28.48	28.91	28.23	28.26	140,378	-0.72(-2.50%)
Sep 23, 2002	28.95	29.11	28.57	28.99	287,112	-0.36(-1.23%)
Sep 20, 2002	29.20	29.36	29.01	29.35	100,309	+0.12(+0.40%)
Sep 19, 2002	29.53	29.88	29.23	29.23	152,399	-0.96(-3.19%)
Sep 18, 2002	30.04	30.54	29.73	30.20	94,506	-0.19(-0.62%)
Sep 17, 2002	31.41	31.41	30.30	30.38	76,545	-0.62(-2.01%)
Sep 16, 2002	30.96	31.05	30.55	31.01	56,096	-0.13(-0.42%)
Sep 13, 2002	31.05	31.35	30.77	31.14	70,051	-0.09(-0.30%)
Sep 12, 2002	31.83	31.83	31.11	31.23	68,669	-0.69(-2.18%)
Sep 11, 2002	32.55	32.56	31.89	31.92	87,460	+0.04(+0.14%)
Sep 10, 2002	31.95	31.95	31.61	31.88	73,643	+0.05(+0.16%)
Sep 09, 2002	31.34	31.92	30.94	31.83	58,168	+0.34(+1.08%)
Sep 06, 2002	31.48	31.65	31.22	31.49	115,370	+0.55(+1.78%)
Sep 05, 2002	30.90	31.20	30.52	30.94	68,393	-0.36(-1.16%)
Sep 04, 2002	30.98	31.49	30.78	31.30	155,024	+0.59(+1.91%)
Sep 03, 2002	31.76	31.76	30.72	30.72	137,477	-1.59(-4.93%)
Aug 30, 2002	32.09	32.74	32.05	32.31	71,156	+0.08(+0.25%)
Aug 29, 2002	31.95	32.50	31.76	32.23	62,451	-0.07(-0.22%)
Aug 28, 2002	32.76	32.80	32.10	32.30	174,367	-0.75(-2.26%)
Aug 27, 2002	33.73	33.73	32.82	33.05	119,377	-0.26(-0.78%)
Aug 26, 2002	33.11	33.50	32.66	33.31	91,743	+0.32(+0.97%)
Aug 23, 2002	33.58	33.91	32.87	32.99	80,690	-0.72(-2.15%)
Aug 22, 2002	33.47	33.91	33.15	33.71	110,948	+0.41(+1.22%)
Aug 21, 2002	33.15	33.38	32.63	33.31	175,887	+0.42(+1.28%)
Aug 20, 2002	33.22	33.22	32.57	32.89	451,808	+0.33(+1.00%)
Aug 16, 2002	32.35	32.76	32.15	32.56	164,143	-0.09(-0.29%)
Aug 15, 2002	32.39	32.68	32.16	32.66	153,366	+0.46(+1.44%)
Aug 14, 2002	31.18	32.24	30.71	32.19	200,343	+1.25(+4.05%)
Aug 13, 2002	31.61	31.95	30.94	30.94	202,001	-0.78(-2.46%)
Aug 12, 2002	31.32	31.90	31.24	31.72	159,998	+1.21(+3.96%)
Aug 07, 2002	30.83	30.84	29.78	30.51	120,206	+0.35(+1.18%)
Aug 06, 2002	29.67	30.67	29.67	30.16	310,325	+1.00(+3.43%)
Aug 05, 2002	30.18	30.28	29.10	29.16	746,106	-1.14(-3.75%)
Aug 02, 2002	31.05	31.05	29.96	30.30	126,147	-0.72(-2.31%)