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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	55.91	56.03	55.63	55.65	200,602	-0.30(-0.53%)
Dec 28, 2006	55.95	56.06	55.85	55.95	256,003	-0.15(-0.27%)
Dec 27, 2006	55.95	56.10	55.80	56.10	482,441	+0.48(+0.87%)
Dec 26, 2006	55.21	55.66	55.21	55.62	302,285	+0.35(+0.64%)
Dec 22, 2006	55.49	55.60	55.25	55.26	871,765	-0.33(-0.59%)
Dec 21, 2006	55.91	56.02	55.53	55.59	387,666	-0.48(-0.85%)
Dec 20, 2006	56.10	56.28	56.07	56.07	512,144	+0.04(+0.06%)
Dec 19, 2006	55.84	56.15	55.74	56.03	276,312	+0.05(+0.09%)
Dec 18, 2006	56.06	56.26	55.92	55.98	298,279	+0.01(+0.01%)
Dec 15, 2006	56.13	56.23	55.97	55.97	382,139	-0.03(-0.05%)
Dec 14, 2006	55.52	56.06	55.52	56.00	984,362	+0.44(+0.79%)
Dec 13, 2006	55.77	55.77	55.45	55.56	321,627	+0.01(+0.03%)
Dec 12, 2006	55.48	55.55	55.16	55.55	271,891	+0.04(+0.08%)
Dec 11, 2006	55.26	55.57	55.26	55.50	220,220	+0.27(+0.48%)
Dec 08, 2006	55.05	55.46	55.03	55.23	272,167	+0.04(+0.07%)
Dec 07, 2006	55.52	55.61	55.16	55.20	294,272	-0.17(-0.31%)
Dec 06, 2006	55.41	55.47	55.27	55.37	291,785	+0.01(+0.02%)
Dec 05, 2006	55.25	55.40	55.05	55.36	633,584	+0.29(+0.53%)
Dec 04, 2006	54.51	55.19	54.51	55.07	258,213	+0.59(+1.09%)
Dec 01, 2006	54.29	54.75	54.10	54.47	340,416	-0.25(-0.45%)
Nov 30, 2006	54.72	54.90	54.37	54.72	270,509	+0.04(+0.07%)
Nov 29, 2006	54.29	54.69	54.27	54.68	278,108	+0.59(+1.08%)
Nov 28, 2006	53.74	54.13	53.70	54.10	280,871	+0.17(+0.32%)
Nov 27, 2006	54.55	54.66	53.87	53.92	378,685	-0.73(-1.34%)
Nov 24, 2006	54.65	54.83	54.58	54.66	769,253	-0.14(-0.25%)
Nov 22, 2006	54.79	54.88	54.68	54.79	271,062	+0.20(+0.37%)
Nov 21, 2006	54.66	54.85	54.58	54.59	402,586	-0.03(-0.05%)
Nov 20, 2006	54.50	54.82	54.50	54.62	2,110,058	-0.07(-0.12%)
Nov 17, 2006	54.55	54.68	54.42	54.68	258,490	+0.04(+0.07%)
Nov 16, 2006	54.75	54.78	54.61	54.65	242,602	+0.12(+0.21%)
Nov 15, 2006	54.46	54.65	54.38	54.53	611,617	+0.07(+0.13%)
Nov 14, 2006	54.32	54.50	53.90	54.46	451,908	+0.31(+0.57%)
Nov 13, 2006	53.87	54.29	53.87	54.15	253,102	+0.20(+0.36%)
Nov 10, 2006	53.92	54.01	53.76	53.95	253,516	+0.14(+0.27%)
Nov 09, 2006	54.29	54.29	53.81	53.81	813,463	-0.30(-0.56%)
Nov 08, 2006	53.78	54.21	53.69	54.11	273,549	+0.20(+0.38%)
Nov 07, 2006	53.89	54.12	53.76	53.91	223,674	+0.12(+0.22%)
Nov 06, 2006	53.42	53.85	53.35	53.79	222,845	+0.64(+1.20%)
Nov 03, 2006	53.48	53.54	53.06	53.16	585,091	-0.08(-0.15%)
Nov 02, 2006	53.28	53.40	53.15	53.24	248,819	-0.09(-0.16%)
Nov 01, 2006	53.90	53.94	53.31	53.32	310,298	-0.38(-0.71%)
Oct 31, 2006	53.90	53.92	53.56	53.71	291,094	-0.07(-0.13%)
Oct 30, 2006	53.63	53.88	53.60	53.78	247,299	-0.04(-0.07%)
Oct 27, 2006	54.03	54.11	53.71	53.82	978,421	-0.30(-0.56%)
Oct 26, 2006	54.12	54.21	53.83	54.12	684,149	+0.20(+0.36%)
Oct 25, 2006	53.77	53.98	53.66	53.92	1,098,341	+0.11(+0.20%)
Oct 24, 2006	53.54	53.82	53.42	53.82	516,703	+0.20(+0.36%)
Oct 23, 2006	53.22	53.69	53.18	53.62	1,301,707	+0.29(+0.54%)
Oct 20, 2006	53.42	53.42	53.16	53.33	1,585,617	-0.06(-0.11%)
Oct 19, 2006	53.24	53.39	53.14	53.39	1,234,286	+0.07(+0.14%)
Oct 18, 2006	53.67	53.67	53.11	53.32	294,963	-0.03(-0.05%)
Oct 17, 2006	53.32	53.38	53.00	53.35	232,378	-0.13(-0.24%)
Oct 16, 2006	53.42	53.54	53.32	53.48	260,700	+0.06(+0.11%)
Oct 13, 2006	53.22	53.45	53.14	53.42	681,386	+0.18(+0.34%)
Oct 12, 2006	52.79	53.28	52.79	53.24	191,208	+0.51(+0.96%)
Oct 11, 2006	52.57	52.87	52.53	52.73	331,298	+0.00(+0.00%)
Oct 10, 2006	52.72	52.82	52.61	52.73	129,866	+0.12(+0.23%)
Oct 09, 2006	52.30	52.74	52.30	52.61	386,699	+0.00(+0.00%)
Oct 06, 2006	52.67	52.67	52.37	52.61	258,075	-0.13(-0.25%)
Oct 05, 2006	52.62	52.77	52.48	52.74	2,075,657	+0.11(+0.21%)
Oct 04, 2006	52.05	52.64	51.97	52.63	580,393	+0.54(+1.03%)
Oct 03, 2006	51.93	52.23	51.76	52.09	356,304	+0.14(+0.26%)