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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	47.24	47.85	47.06	47.51	766,995	+0.27(+0.58%)
Mar 28, 2008	47.82	48.00	47.18	47.23	1,240,541	-0.49(-1.04%)
Mar 27, 2008	48.56	48.56	47.66	47.73	1,328,544	-0.47(-0.98%)
Mar 26, 2008	48.67	48.67	48.04	48.20	677,750	-0.69(-1.42%)
Mar 25, 2008	48.89	49.13	48.48	48.89	954,032	-0.39(-0.79%)
Mar 24, 2008	48.90	49.63	48.88	49.28	3,792,558	+0.67(+1.37%)
Mar 21, 2008	47.30	48.73	47.22	48.62	1,252,186	+0.00(+0.00%)
Mar 20, 2008	47.30	48.73	47.22	48.62	1,252,186	+1.52(+3.23%)
Mar 19, 2008	48.38	48.66	47.09	47.09	1,077,974	-0.91(-1.90%)
Mar 18, 2008	46.95	48.06	46.75	48.01	1,465,128	+2.06(+4.48%)
Mar 17, 2008	45.17	46.33	44.60	45.95	1,899,465	-0.32(-0.70%)
Mar 14, 2008	47.58	47.73	45.75	46.27	1,621,790	-1.02(-2.15%)
Mar 13, 2008	46.52	47.62	46.09	47.29	1,769,487	+0.01(+0.01%)
Mar 12, 2008	47.77	48.34	47.23	47.28	1,380,659	-0.42(-0.88%)
Mar 11, 2008	46.48	47.70	46.37	47.70	1,002,682	+1.80(+3.92%)
Mar 10, 2008	46.76	46.76	45.77	45.90	911,643	-0.75(-1.62%)
Mar 07, 2008	46.46	47.35	46.20	46.66	1,210,967	-0.23(-0.50%)
Mar 06, 2008	47.79	47.86	46.85	46.89	934,284	-1.15(-2.39%)
Mar 05, 2008	48.01	48.52	47.57	48.03	1,624,927	+0.15(+0.32%)
Mar 04, 2008	47.54	48.06	47.20	47.88	979,723	-0.19(-0.40%)
Mar 03, 2008	47.98	48.16	47.62	48.08	2,014,410	-0.10(-0.21%)
Feb 29, 2008	49.04	49.04	47.91	48.18	1,167,840	-1.31(-2.65%)
Feb 28, 2008	49.90	49.94	49.38	49.49	1,596,356	-0.78(-1.54%)
Feb 27, 2008	49.94	50.61	49.91	50.26	2,587,272	-0.03(-0.07%)
Feb 26, 2008	49.74	50.53	49.65	50.30	3,181,867	+0.26(+0.52%)
Feb 25, 2008	49.30	50.11	48.98	50.04	3,960,897	+0.63(+1.28%)
Feb 22, 2008	49.06	49.48	48.26	49.41	2,539,121	+0.53(+1.08%)
Feb 21, 2008	49.74	49.83	48.74	48.88	2,665,658	-0.55(-1.11%)
Feb 20, 2008	48.78	49.61	48.56	49.43	2,085,897	+0.29(+0.59%)
Feb 19, 2008	49.89	49.95	48.99	49.14	2,078,454	-0.21(-0.43%)
Feb 18, 2008	49.01	49.37	48.82	49.35	0	+0.00(+0.00%)
Feb 15, 2008	49.01	49.37	48.82	49.35	1,603,519	+0.19(+0.39%)
Feb 14, 2008	49.89	49.98	49.13	49.16	2,141,016	-0.78(-1.57%)
Feb 13, 2008	49.81	50.02	49.32	49.94	1,257,513	+0.71(+1.44%)
Feb 12, 2008	49.24	49.76	48.95	49.24	4,387,340	+0.43(+0.87%)
Feb 11, 2008	48.78	48.95	48.19	48.81	906,271	+0.03(+0.06%)
Feb 08, 2008	48.95	49.24	48.38	48.78	1,248,768	-0.51(-1.03%)
Feb 07, 2008	48.60	49.59	48.54	49.29	826,859	+0.41(+0.84%)
Feb 06, 2008	49.41	49.83	48.82	48.88	1,112,721	-0.27(-0.55%)
Feb 05, 2008	50.15	50.20	49.15	49.15	2,236,721	-1.74(-3.42%)
Feb 04, 2008	51.47	51.47	50.79	50.90	1,052,883	-0.58(-1.12%)
Feb 01, 2008	50.84	51.54	50.73	51.47	849,047	+0.89(+1.76%)
Jan 31, 2008	48.97	51.10	48.91	50.58	1,456,388	+0.89(+1.80%)
Jan 30, 2008	49.90	50.99	49.63	49.69	887,458	-0.27(-0.54%)
Jan 29, 2008	49.89	50.10	49.41	49.96	916,480	+0.47(+0.94%)
Jan 28, 2008	48.45	49.49	48.12	49.49	974,829	+1.02(+2.09%)
Jan 25, 2008	49.65	49.80	48.27	48.47	1,496,323	-0.71(-1.43%)
Jan 24, 2008	49.05	49.39	48.67	49.18	1,562,803	+0.24(+0.49%)
Jan 23, 2008	46.27	49.04	46.02	48.94	2,535,334	+1.44(+3.03%)
Jan 22, 2008	45.40	47.89	0.1647	47.50	3,791,033	+0.00(+0.00%)
Jan 21, 2008	48.49	48.62	47.12	47.50	0	+0.00(+0.00%)
Jan 18, 2008	48.49	48.62	47.12	47.50	2,081,351	-0.67(-1.38%)
Jan 17, 2008	49.70	49.79	47.96	48.17	1,869,792	-1.53(-3.08%)
Jan 16, 2008	49.43	50.37	49.13	49.70	1,244,029	+0.10(+0.21%)
Jan 15, 2008	50.16	50.33	49.50	49.59	855,059	-1.24(-2.44%)
Jan 14, 2008	50.74	50.92	50.41	50.83	1,147,510	+0.46(+0.91%)
Jan 11, 2008	50.48	50.99	50.13	50.37	1,333,359	-0.51(-1.01%)
Jan 10, 2008	49.89	51.30	49.81	50.89	1,571,917	+0.56(+1.10%)
Jan 09, 2008	49.89	50.37	49.20	50.33	922,685	+0.58(+1.16%)
Jan 08, 2008	50.96	51.37	49.67	49.76	854,468	-1.08(-2.13%)
Jan 07, 2008	50.76	51.12	50.31	50.84	1,787,928	+0.35(+0.69%)
Jan 04, 2008	51.12	51.24	50.48	50.49	795,845	-1.09(-2.11%)
Jan 03, 2008	51.81	51.98	51.53	51.58	826,682	-0.12(-0.23%)
Jan 02, 2008	52.41	52.64	51.53	51.70	1,194,081	-0.69(-1.32%)