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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	42.90	43.27	42.45	43.16	333,260	+0.53(+1.24%)
Apr 28, 2005	43.10	43.11	42.63	42.63	449,460	-0.52(-1.21%)
Apr 27, 2005	42.85	43.24	42.57	43.15	474,468	+0.23(+0.54%)
Apr 26, 2005	43.16	43.43	42.90	42.92	209,047	-0.35(-0.80%)
Apr 25, 2005	43.06	43.37	42.92	43.27	251,327	+0.34(+0.79%)
Apr 22, 2005	42.99	43.17	42.53	42.93	362,552	-0.20(-0.47%)
Apr 21, 2005	42.82	43.13	42.46	43.13	341,136	+0.75(+1.78%)
Apr 20, 2005	43.02	43.06	42.36	42.38	177,269	-0.69(-1.60%)
Apr 19, 2005	42.90	43.09	42.84	43.06	406,628	+0.40(+0.93%)
Apr 18, 2005	42.48	42.80	42.25	42.67	1,064,445	+0.21(+0.49%)
Apr 15, 2005	43.06	43.24	42.37	42.46	576,160	-0.76(-1.76%)
Apr 14, 2005	43.76	43.79	43.22	43.22	396,265	-0.62(-1.42%)
Apr 13, 2005	44.34	44.35	43.71	43.84	139,687	-0.48(-1.09%)
Apr 12, 2005	44.00	44.51	43.69	44.32	251,051	+0.21(+0.48%)
Apr 11, 2005	44.19	44.19	43.95	44.11	90,361	+0.09(+0.21%)
Apr 08, 2005	44.49	44.55	44.02	44.02	305,903	-0.47(-1.06%)
Apr 07, 2005	44.23	44.55	44.22	44.49	223,970	+0.24(+0.54%)
Apr 06, 2005	44.26	44.42	44.15	44.25	395,436	+0.25(+0.56%)
Apr 05, 2005	44.08	44.22	44.00	44.00	306,041	+0.09(+0.20%)
Apr 04, 2005	43.82	44.04	43.51	43.92	183,210	+0.06(+0.13%)