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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	47.06	47.27	46.90	47.08	378,547	-0.23(-0.49%)
Dec 29, 2005	47.41	47.57	47.30	47.32	240,391	-0.09(-0.20%)
Dec 28, 2005	47.54	47.55	47.39	47.41	185,681	-0.08(-0.17%)
Dec 27, 2005	47.77	47.97	47.40	47.49	278,799	-0.32(-0.67%)
Dec 23, 2005	47.70	47.87	47.70	47.81	252,963	-0.20(-0.42%)
Dec 22, 2005	47.92	48.05	47.82	48.01	583,295	+0.18(+0.38%)
Dec 21, 2005	47.87	48.06	47.70	47.83	290,956	+0.15(+0.32%)
Dec 20, 2005	47.67	47.81	47.55	47.68	363,626	+0.01(+0.02%)
Dec 19, 2005	48.16	48.24	47.60	47.67	347,462	-0.37(-0.77%)
Dec 16, 2005	48.21	48.34	47.95	48.04	1,056,341	-0.06(-0.12%)
Dec 15, 2005	48.26	48.34	48.03	48.10	487,414	-0.20(-0.42%)
Dec 14, 2005	48.12	48.38	48.08	48.30	495,566	+0.22(+0.45%)
Dec 13, 2005	47.77	48.24	47.64	48.08	224,503	+0.33(+0.70%)
Dec 12, 2005	47.92	47.92	47.51	47.75	331,298	+0.04(+0.08%)
Dec 09, 2005	47.63	47.90	47.52	47.71	262,358	+0.17(+0.35%)
Dec 08, 2005	47.63	47.84	47.40	47.55	244,121	+0.02(+0.05%)
Dec 07, 2005	47.84	47.90	47.35	47.53	196,181	-0.32(-0.67%)
Dec 06, 2005	47.99	48.18	47.76	47.84	298,140	+0.08(+0.17%)
Dec 05, 2005	47.86	47.87	47.55	47.76	315,548	-0.04(-0.09%)
Dec 02, 2005	47.77	47.92	47.70	47.81	1,352,134	-0.01(-0.03%)