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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	41.55	41.75	41.38	41.50	167,264	+0.11(+0.26%)
Feb 26, 2004	41.32	41.57	41.21	41.40	244,026	+0.01(+0.03%)
Feb 25, 2004	41.17	41.45	41.08	41.38	1,577,981	+0.32(+0.77%)
Feb 24, 2004	41.19	41.31	40.95	41.06	441,551	-0.17(-0.40%)
Feb 23, 2004	41.44	41.46	41.09	41.23	387,138	-0.10(-0.24%)
Feb 20, 2004	41.57	41.58	41.07	41.33	277,479	-0.15(-0.36%)
Feb 19, 2004	41.86	41.86	41.42	41.48	389,081	-0.19(-0.45%)
Feb 18, 2004	41.73	41.86	41.47	41.67	258,323	-0.20(-0.48%)
Feb 17, 2004	41.72	41.91	41.64	41.87	363,679	+0.44(+1.06%)
Feb 13, 2004	41.68	41.79	41.29	41.43	176,148	-0.19(-0.45%)
Feb 12, 2004	41.70	41.76	41.51	41.62	168,791	-0.16(-0.38%)
Feb 11, 2004	41.22	41.83	41.09	41.78	263,459	+0.51(+1.24%)
Feb 10, 2004	40.98	41.27	40.96	41.27	223,343	+0.30(+0.72%)
Feb 09, 2004	41.03	41.12	40.83	40.97	287,057	-0.03(-0.07%)
Feb 06, 2004	40.55	41.01	40.44	41.00	534,553	+0.53(+1.32%)
Feb 05, 2004	40.34	40.54	40.29	40.47	233,199	+0.05(+0.12%)
Feb 04, 2004	40.59	40.62	40.25	40.42	188,502	-0.26(-0.64%)
Feb 03, 2004	40.74	40.85	40.56	40.67	246,247	-0.17(-0.42%)