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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	35.04	36.22	34.71	35.78	2,638,512	+0.74(+2.12%)
Oct 30, 2008	35.30	35.62	34.05	35.04	2,472,369	+1.20(+3.53%)
Oct 29, 2008	34.53	35.72	33.82	33.84	4,131,412	-0.80(-2.31%)
Oct 28, 2008	32.42	34.77	31.08	34.64	4,103,882	+3.35(+10.70%)
Oct 27, 2008	31.52	32.91	31.14	31.29	2,630,203	-0.91(-2.82%)
Oct 24, 2008	30.50	33.05	30.50	32.20	3,983,829	-1.34(-3.99%)
Oct 23, 2008	33.36	34.05	31.65	33.54	5,947,814	+0.23(+0.69%)
Oct 22, 2008	34.24	34.76	32.30	33.31	3,637,596	-1.89(-5.38%)
Oct 21, 2008	35.96	36.31	35.16	35.21	3,118,287	-0.94(-2.61%)
Oct 20, 2008	35.34	36.18	34.72	36.15	2,592,109	+1.45(+4.19%)
Oct 17, 2008	34.30	36.28	33.62	34.70	3,547,042	-0.22(-0.63%)
Oct 16, 2008	34.37	35.08	32.22	34.92	3,897,477	+1.14(+3.37%)
Oct 15, 2008	36.40	36.40	33.74	33.78	2,309,886	-3.14(-8.51%)
Oct 14, 2008	39.08	39.44	35.89	36.92	4,421,173	+0.09(+0.23%)
Oct 13, 2008	34.72	36.83	34.23	36.83	3,010,780	+3.16(+9.39%)
Oct 10, 2008	31.27	34.41	30.24	33.67	7,455,411	+0.35(+1.06%)
Oct 09, 2008	36.36	36.67	32.93	33.32	5,394,804	-2.63(-7.31%)
Oct 08, 2008	35.40	37.43	35.16	35.95	6,121,712	-0.58(-1.58%)
Oct 07, 2008	39.38	39.88	36.30	36.52	5,033,378	-2.95(-7.46%)
Oct 06, 2008	39.52	39.93	37.40	39.47	4,620,684	-1.35(-3.32%)
Oct 03, 2008	42.32	42.97	40.74	40.83	2,702,425	-0.68(-1.65%)
Oct 02, 2008	43.02	43.02	41.36	41.51	2,150,499	-1.71(-3.95%)
Oct 01, 2008	42.80	43.48	42.11	43.22	3,279,485	+0.10(+0.23%)
Sep 30, 2008	42.67	43.20	41.54	43.12	1,405,394	+1.44(+3.46%)
Sep 29, 2008	43.99	44.33	40.91	41.68	4,871,192	-3.02(-6.76%)
Sep 26, 2008	44.03	44.94	43.44	44.69	0	+0.17(+0.37%)
Sep 25, 2008	43.66	44.92	43.66	44.53	2,152,146	+0.65(+1.48%)
Sep 24, 2008	44.51	44.57	43.60	43.88	2,759,148	-0.12(-0.26%)
Sep 23, 2008	44.67	45.27	43.89	44.00	2,922,625	-0.81(-1.80%)
Sep 22, 2008	46.32	46.65	44.68	44.80	1,717,421	-1.75(-3.76%)
Sep 19, 2008	46.66	46.55	46.01	46.55	0	+2.02(+4.53%)
Sep 18, 2008	42.92	44.94	41.28	44.54	7,058,643	+2.28(+5.39%)
Sep 17, 2008	43.82	44.07	42.19	42.26	4,079,182	-2.54(-5.66%)
Sep 16, 2008	42.76	44.80	42.67	44.80	4,636,086	+0.82(+1.87%)
Sep 15, 2008	44.68	45.68	43.95	43.97	2,807,456	-2.35(-5.07%)
Sep 12, 2008	45.86	46.54	45.67	46.32	1,424,272	-0.11(-0.23%)
Sep 11, 2008	45.13	46.43	44.81	46.43	2,053,401	+0.71(+1.54%)
Sep 10, 2008	46.09	46.29	45.32	45.72	1,622,808	-0.04(-0.08%)
Sep 09, 2008	47.16	48.17	45.73	45.76	1,578,384	-1.70(-3.57%)
Sep 08, 2008	47.94	48.43	46.50	47.46	1,864,120	+1.41(+3.07%)
Sep 05, 2008	45.34	46.11	44.89	46.04	0	+0.45(+1.00%)
Sep 04, 2008	46.73	46.91	45.58	45.59	1,213,857	-1.58(-3.35%)
Sep 03, 2008	47.04	47.28	46.71	47.17	986,972	+0.06(+0.14%)
Sep 02, 2008	47.62	48.02	46.80	47.10	985,619	+0.15(+0.32%)
Aug 29, 2008	47.19	47.42	46.91	46.95	997,004	-0.44(-0.93%)
Aug 28, 2008	46.76	47.42	46.69	47.39	559,603	+0.98(+2.11%)
Aug 27, 2008	46.09	46.54	45.87	46.41	436,018	+0.40(+0.88%)
Aug 26, 2008	45.81	46.19	45.63	46.01	545,844	+0.12(+0.27%)
Aug 25, 2008	46.61	46.61	45.83	45.88	1,024,091	-0.95(-2.03%)
Aug 22, 2008	46.45	46.87	46.40	46.83	423,106	+0.71(+1.55%)
Aug 21, 2008	45.70	46.24	45.53	46.12	950,280	-0.02(-0.05%)
Aug 20, 2008	45.98	46.22	45.41	46.14	751,479	+0.27(+0.60%)
Aug 19, 2008	46.31	46.32	45.67	45.87	629,074	-0.77(-1.65%)
Aug 18, 2008	47.29	47.55	46.45	46.64	998,888	-0.79(-1.67%)
Aug 15, 2008	47.30	47.63	47.11	47.43	0	+0.37(+0.78%)
Aug 14, 2008	46.34	47.39	46.24	47.06	1,051,567	+0.44(+0.94%)
Aug 13, 2008	46.81	47.01	46.16	46.63	1,777,968	-0.46(-0.98%)
Aug 12, 2008	47.84	47.84	46.85	47.09	982,875	-0.89(-1.85%)
Aug 11, 2008	47.43	48.45	47.29	47.97	1,613,906	+0.50(+1.05%)
Aug 08, 2008	46.18	47.63	46.06	47.48	1,495,251	+1.28(+2.76%)
Aug 07, 2008	46.68	46.96	46.04	46.20	928,810	-1.00(-2.12%)
Aug 06, 2008	47.06	47.35	46.77	47.20	1,058,247	-0.07(-0.15%)
Aug 05, 2008	46.40	47.32	46.27	47.27	1,299,361	+1.40(+3.05%)
Aug 04, 2008	46.02	46.33	45.58	45.88	1,041,272	-0.22(-0.48%)