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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	50.58	50.97	50.50	50.88	192,511	+0.32(+0.64%)
Apr 27, 2006	49.89	50.74	49.89	50.56	277,455	+0.23(+0.46%)
Apr 26, 2006	50.29	50.48	50.20	50.33	256,775	+0.20(+0.40%)
Apr 25, 2006	50.51	50.51	50.02	50.12	386,689	-0.32(-0.64%)
Apr 24, 2006	50.50	50.50	50.22	50.45	550,608	-0.06(-0.11%)
Apr 21, 2006	50.63	50.74	50.32	50.51	157,673	+0.04(+0.07%)
Apr 20, 2006	50.33	50.79	50.31	50.47	383,080	+0.09(+0.17%)
Apr 19, 2006	50.29	50.43	50.10	50.38	1,984,940	+0.08(+0.16%)
Apr 18, 2006	49.60	50.38	49.56	50.30	1,695,409	+0.97(+1.97%)
Apr 17, 2006	49.50	49.59	49.17	49.33	189,735	-0.12(-0.25%)
Apr 13, 2006	49.44	49.53	49.22	49.45	333,668	+0.01(+0.03%)
Apr 12, 2006	49.38	49.50	49.31	49.44	406,676	+0.17(+0.34%)
Apr 11, 2006	49.78	49.87	49.17	49.27	373,503	-0.40(-0.80%)
Apr 10, 2006	49.68	49.89	49.55	49.67	130,747	+0.00(+0.00%)
Apr 07, 2006	50.11	50.38	49.60	49.67	246,920	-0.46(-0.92%)
Apr 06, 2006	50.15	50.27	49.87	50.13	133,106	-0.12(-0.23%)
Apr 05, 2006	49.91	50.30	49.91	50.25	218,744	+0.27(+0.53%)
Apr 04, 2006	49.58	50.04	49.50	49.98	221,104	+0.37(+0.76%)