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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	55.84	56.16	55.38	55.91	277,455	+0.04(+0.06%)
Mar 29, 2007	56.09	56.09	55.53	55.87	320,899	+0.24(+0.44%)
Mar 28, 2007	55.88	55.94	55.53	55.63	452,340	-0.48(-0.85%)
Mar 27, 2007	56.23	56.27	55.97	56.10	296,609	-0.17(-0.29%)
Mar 26, 2007	56.27	56.45	55.84	56.27	360,595	-0.38(-0.67%)
Mar 23, 2007	56.56	56.81	56.55	56.65	385,301	+0.06(+0.11%)
Mar 22, 2007	56.81	56.81	56.43	56.59	240,674	-0.07(-0.13%)
Mar 21, 2007	55.66	56.82	55.64	56.66	309,795	+0.97(+1.73%)
Mar 20, 2007	55.22	55.69	55.22	55.69	206,252	+0.38(+0.69%)
Mar 19, 2007	54.97	55.37	54.93	55.31	347,409	+0.62(+1.13%)
Mar 16, 2007	54.90	55.20	54.58	54.69	385,995	-0.19(-0.34%)
Mar 15, 2007	54.51	55.08	54.51	54.88	270,515	+0.30(+0.54%)
Mar 14, 2007	54.48	54.66	53.63	54.58	1,621,568	+0.24(+0.44%)
Mar 13, 2007	55.53	55.35	54.30	54.35	418,196	-1.18(-2.13%)
Mar 12, 2007	55.19	55.64	55.15	55.53	323,814	+0.21(+0.37%)
Mar 09, 2007	55.62	55.62	55.09	55.32	692,459	+0.14(+0.25%)
Mar 08, 2007	55.35	55.47	55.09	55.18	543,669	+0.39(+0.71%)
Mar 07, 2007	54.93	55.15	54.73	54.79	352,128	-0.11(-0.20%)
Mar 06, 2007	54.70	55.04	54.35	54.90	638,328	+0.97(+1.79%)
Mar 05, 2007	53.89	54.77	53.89	53.93	729,379	-0.62(-1.14%)
Mar 02, 2007	55.19	55.28	54.55	54.55	744,369	-0.78(-1.41%)
Mar 01, 2007	54.72	55.56	54.30	55.33	932,322	-0.05(-0.09%)
Feb 28, 2007	55.31	55.73	54.98	55.38	919,809	+0.43(+0.79%)
Feb 27, 2007	56.70	56.70	54.52	54.95	809,743	-2.09(-3.66%)
Feb 26, 2007	57.36	57.39	56.92	57.04	255,313	-0.06(-0.10%)
Feb 23, 2007	57.29	57.29	56.91	57.10	624,726	-0.24(-0.41%)
Feb 22, 2007	57.47	57.54	57.11	57.34	353,100	-0.01(-0.03%)
Feb 21, 2007	57.26	57.44	57.15	57.35	272,181	-0.10(-0.18%)
Feb 20, 2007	57.24	57.49	57.08	57.45	440,681	+0.19(+0.33%)
Feb 16, 2007	57.20	57.29	57.09	57.26	401,679	-0.06(-0.10%)
Feb 15, 2007	57.35	57.36	57.20	57.32	260,106	-0.02(-0.04%)
Feb 14, 2007	57.00	57.41	56.98	57.34	292,280	+0.51(+0.90%)
Feb 13, 2007	56.41	56.90	56.41	56.83	566,888	+0.53(+0.93%)
Feb 12, 2007	56.43	56.56	56.23	56.31	273,086	-0.20(-0.36%)
Feb 09, 2007	56.98	57.05	56.26	56.51	428,883	-0.35(-0.61%)
Feb 08, 2007	56.99	56.99	56.66	56.85	227,072	-0.17(-0.29%)
Feb 07, 2007	57.04	57.05	56.83	57.02	657,899	+0.17(+0.30%)
Feb 06, 2007	56.90	56.92	56.72	56.85	503,556	+0.03(+0.05%)
Feb 05, 2007	56.80	56.89	56.62	56.82	492,591	+0.03(+0.05%)
Feb 02, 2007	56.80	56.83	56.65	56.79	308,407	+0.08(+0.14%)
Feb 01, 2007	56.58	56.73	56.44	56.71	232,207	+0.27(+0.47%)
Jan 31, 2007	55.88	56.49	55.83	56.44	273,430	+0.53(+0.94%)
Jan 30, 2007	55.73	56.16	55.68	55.92	293,139	+0.30(+0.53%)
Jan 29, 2007	55.70	55.85	55.56	55.62	500,225	-0.08(-0.14%)
Jan 26, 2007	55.76	55.81	55.43	55.70	480,655	+0.08(+0.14%)
Jan 25, 2007	56.38	56.38	55.62	55.62	302,994	-0.66(-1.16%)
Jan 24, 2007	56.02	56.33	55.95	56.28	1,118,845	+0.46(+0.83%)
Jan 23, 2007	55.66	55.99	55.57	55.82	291,474	+0.23(+0.41%)
Jan 22, 2007	55.91	55.91	55.51	55.58	324,785	-0.27(-0.48%)
Jan 19, 2007	55.62	55.87	55.62	55.85	423,609	+0.18(+0.32%)
Jan 18, 2007	55.86	55.92	55.62	55.67	380,859	-0.04(-0.08%)
Jan 17, 2007	55.79	55.93	55.66	55.71	317,984	-0.15(-0.27%)
Jan 16, 2007	55.73	55.89	55.71	55.87	539,227	+0.14(+0.25%)
Jan 12, 2007	55.51	55.78	55.45	55.73	507,859	+0.25(+0.45%)
Jan 11, 2007	55.13	55.57	55.13	55.48	513,550	+0.32(+0.59%)
Jan 10, 2007	54.83	55.23	54.76	55.15	357,680	+0.07(+0.13%)
Jan 09, 2007	55.10	55.23	54.73	55.08	467,608	+0.00(+0.00%)
Jan 08, 2007	54.94	55.18	54.71	55.08	420,278	+0.17(+0.31%)
Jan 05, 2007	55.30	55.30	54.76	54.91	386,828	-0.50(-0.91%)
Jan 04, 2007	55.37	55.53	55.02	55.41	289,669	-0.04(-0.07%)