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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	55.60	55.73	55.25	55.27	1,035,051	-0.48(-0.86%)
Dec 28, 2007	56.25	56.25	55.51	55.75	736,444	-0.16(-0.28%)
Dec 27, 2007	56.23	56.43	55.70	55.91	968,066	-0.96(-1.68%)
Dec 26, 2007	56.76	56.98	56.60	56.86	934,732	-0.17(-0.30%)
Dec 24, 2007	56.63	57.04	56.60	57.04	479,263	+0.59(+1.05%)
Dec 21, 2007	56.36	56.54	55.98	56.44	954,773	+0.98(+1.76%)
Dec 20, 2007	55.82	55.82	54.95	55.47	1,180,028	+0.12(+0.22%)
Dec 19, 2007	55.56	55.86	55.01	55.34	1,078,508	-0.08(-0.14%)
Dec 18, 2007	55.61	55.71	54.72	55.42	1,792,023	+0.37(+0.67%)
Dec 17, 2007	55.66	55.86	55.05	55.05	1,201,682	-0.94(-1.67%)
Dec 14, 2007	56.21	56.78	55.94	55.99	733,885	-0.86(-1.51%)
Dec 13, 2007	56.30	56.89	55.95	56.85	1,366,814	+0.17(+0.31%)
Dec 12, 2007	57.97	58.06	55.94	56.67	1,615,597	+0.16(+0.28%)
Dec 11, 2007	58.45	58.56	56.42	56.52	986,158	-1.68(-2.89%)
Dec 10, 2007	57.77	58.27	57.62	58.20	947,612	+0.72(+1.26%)
Dec 07, 2007	57.91	57.91	57.47	57.47	545,410	-0.09(-0.15%)
Dec 06, 2007	56.75	57.74	56.71	57.56	748,136	+0.66(+1.16%)
Dec 05, 2007	56.41	56.90	56.36	56.90	570,999	+0.91(+1.63%)
Dec 04, 2007	56.19	56.24	55.81	55.99	641,548	-0.43(-0.77%)
Dec 03, 2007	56.38	56.73	56.26	56.42	407,879	-0.43(-0.76%)
Nov 30, 2007	56.82	57.07	56.33	56.86	799,371	+0.90(+1.62%)
Nov 29, 2007	55.81	56.13	55.48	55.95	638,460	-0.01(-0.01%)
Nov 28, 2007	54.86	56.06	54.77	55.96	465,982	+1.85(+3.42%)
Nov 27, 2007	54.13	54.28	53.41	54.11	885,553	+0.80(+1.49%)
Nov 26, 2007	54.60	54.95	53.27	53.31	716,751	-1.44(-2.63%)
Nov 23, 2007	54.34	54.84	54.20	54.75	180,984	+0.90(+1.68%)
Nov 21, 2007	54.18	54.59	53.69	53.84	772,584	-0.80(-1.47%)
Nov 20, 2007	55.06	55.21	53.87	54.65	728,594	+0.04(+0.07%)
Nov 19, 2007	55.47	55.47	54.49	54.61	874,113	-1.17(-2.09%)
Nov 16, 2007	55.57	55.99	55.23	55.78	398,859	+0.11(+0.20%)
Nov 15, 2007	56.22	56.57	55.33	55.67	547,583	-0.84(-1.49%)
Nov 14, 2007	57.69	57.69	56.37	56.51	440,041	-0.41(-0.72%)
Nov 13, 2007	55.71	56.96	55.71	56.92	533,420	+1.72(+3.12%)
Nov 12, 2007	55.89	56.30	55.17	55.20	733,784	-0.54(-0.96%)
Nov 09, 2007	55.66	56.60	55.41	55.73	1,753,615	-0.55(-0.98%)
Nov 08, 2007	56.11	56.60	55.27	56.28	1,028,022	+0.12(+0.21%)
Nov 07, 2007	56.81	57.53	56.15	56.17	541,157	-1.81(-3.12%)
Nov 06, 2007	57.44	58.00	57.14	57.98	542,269	+0.75(+1.32%)
Nov 05, 2007	57.59	57.70	56.84	57.23	643,093	-0.62(-1.06%)
Nov 02, 2007	57.94	57.97	57.09	57.84	613,413	-0.07(-0.11%)
Nov 01, 2007	58.93	58.95	57.83	57.91	671,715	-1.68(-2.82%)
Oct 31, 2007	59.20	59.76	58.83	59.58	424,139	+0.69(+1.18%)
Oct 30, 2007	59.16	59.19	58.84	58.89	474,428	-0.40(-0.67%)
Oct 29, 2007	59.24	59.49	59.14	59.29	400,514	+0.08(+0.13%)
Oct 26, 2007	59.02	59.23	58.46	59.21	733,194	+0.83(+1.43%)
Oct 25, 2007	58.24	58.51	57.62	58.38	593,795	+0.19(+0.32%)
Oct 24, 2007	58.14	58.33	57.15	58.19	574,038	-0.29(-0.50%)
Oct 23, 2007	58.39	58.48	57.84	58.48	917,909	+0.54(+0.92%)
Oct 22, 2007	57.25	58.09	57.25	57.94	537,979	+0.30(+0.53%)
Oct 19, 2007	58.95	58.95	57.64	57.64	493,493	-1.54(-2.61%)
Oct 18, 2007	59.10	59.40	58.95	59.18	421,238	-0.14(-0.23%)
Oct 17, 2007	59.92	59.92	58.83	59.32	340,554	+0.02(+0.04%)
Oct 16, 2007	59.72	59.72	59.20	59.30	384,074	-0.55(-0.92%)
Oct 15, 2007	60.56	60.78	59.51	59.85	352,712	-0.58(-0.96%)
Oct 12, 2007	60.11	60.45	60.10	60.42	292,614	+0.22(+0.37%)
Oct 11, 2007	60.76	61.01	59.90	60.20	781,687	-0.22(-0.36%)
Oct 10, 2007	60.62	60.62	60.17	60.42	471,526	-0.21(-0.35%)
Oct 09, 2007	60.37	60.68	60.10	60.63	228,510	+0.41(+0.69%)
Oct 08, 2007	60.43	60.45	60.11	60.21	182,780	-0.27(-0.45%)
Oct 05, 2007	60.30	60.70	60.14	60.49	231,687	+0.61(+1.02%)
Oct 04, 2007	59.80	59.95	59.72	59.88	676,136	+0.22(+0.38%)
Oct 03, 2007	59.75	59.94	59.57	59.66	519,605	-0.28(-0.46%)
Oct 02, 2007	59.90	59.94	59.66	59.93	531,624	+0.07(+0.11%)