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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.37	52.87	51.91	51.96	740,572	-0.30(-0.57%)
Apr 29, 2008	52.45	52.51	52.03	52.26	373,896	-0.17(-0.32%)
Apr 28, 2008	52.60	52.70	52.31	52.43	456,851	-0.10(-0.19%)
Apr 25, 2008	52.20	52.54	51.72	52.53	374,499	+0.56(+1.07%)
Apr 24, 2008	51.43	52.32	51.16	51.97	552,326	+0.75(+1.46%)
Apr 23, 2008	51.41	51.62	50.94	51.22	464,544	-0.01(-0.03%)
Apr 22, 2008	51.41	51.51	50.96	51.24	476,888	-0.43(-0.83%)
Apr 21, 2008	51.75	51.75	51.33	51.67	493,768	-0.34(-0.65%)
Apr 18, 2008	52.14	52.32	51.80	52.01	623,722	+0.84(+1.64%)
Apr 17, 2008	50.86	51.32	50.77	51.17	2,204,890	+0.08(+0.16%)
Apr 16, 2008	50.48	51.13	50.45	51.09	547,128	+1.11(+2.22%)
Apr 15, 2008	50.07	50.11	49.56	49.98	1,209,876	+0.25(+0.51%)
Apr 14, 2008	49.97	50.02	49.58	49.73	1,265,334	-0.41(-0.82%)
Apr 11, 2008	50.44	50.84	50.02	50.14	1,013,737	-1.09(-2.12%)
Apr 10, 2008	51.09	51.63	50.86	51.22	1,038,609	+0.14(+0.27%)
Apr 09, 2008	51.72	51.85	51.00	51.09	546,410	-0.64(-1.23%)
Apr 08, 2008	51.86	51.96	51.53	51.72	517,657	-0.42(-0.81%)
Apr 07, 2008	52.28	52.65	51.99	52.14	691,355	+0.13(+0.25%)
Apr 04, 2008	52.29	52.36	51.73	52.01	803,633	-0.12(-0.24%)
Apr 03, 2008	51.81	52.38	51.61	52.14	1,183,021	+0.14(+0.26%)
Apr 02, 2008	52.37	52.55	51.80	52.00	758,776	-0.17(-0.32%)
Apr 01, 2008	50.98	52.25	50.84	52.16	2,252,329	+2.05(+4.08%)
Mar 31, 2008	49.83	50.48	49.65	50.12	727,043	+0.29(+0.58%)
Mar 28, 2008	50.44	50.64	49.78	49.83	1,175,922	-0.52(-1.03%)
Mar 27, 2008	51.23	51.23	50.28	50.35	1,259,341	-0.50(-0.98%)
Mar 26, 2008	51.35	51.35	50.68	50.85	642,446	-0.73(-1.42%)
Mar 25, 2008	51.57	51.83	51.15	51.58	904,338	-0.41(-0.79%)
Mar 24, 2008	51.59	52.36	51.56	51.99	3,595,007	+0.70(+1.37%)
Mar 21, 2008	49.90	51.41	49.81	51.29	1,186,961	+0.00(+0.00%)
Mar 20, 2008	49.90	51.41	49.81	51.29	1,186,961	+1.61(+3.23%)
Mar 19, 2008	51.04	51.33	49.68	49.68	1,021,823	-0.96(-1.90%)
Mar 18, 2008	49.53	50.70	49.31	50.65	1,388,811	+2.17(+4.48%)
Mar 17, 2008	47.66	48.88	47.05	48.47	1,800,523	-0.34(-0.70%)
Mar 14, 2008	50.19	50.35	48.26	48.81	1,537,313	-1.07(-2.15%)
Mar 13, 2008	49.07	50.23	48.62	49.89	1,677,316	+0.01(+0.01%)
Mar 12, 2008	50.39	51.00	49.82	49.88	1,308,742	-0.44(-0.88%)
Mar 11, 2008	49.04	50.32	48.92	50.32	950,453	+1.90(+3.92%)
Mar 10, 2008	49.33	49.33	48.29	48.42	864,156	-0.80(-1.62%)
Mar 07, 2008	49.02	49.95	48.74	49.22	1,147,889	-0.25(-0.50%)
Mar 06, 2008	50.42	50.48	49.43	49.47	885,618	-1.21(-2.39%)
Mar 05, 2008	50.65	51.18	50.18	50.67	1,540,286	+0.16(+0.32%)
Mar 04, 2008	50.15	50.70	49.80	50.52	928,691	-0.20(-0.40%)
Mar 03, 2008	50.62	50.81	50.23	50.72	1,909,482	-0.11(-0.21%)
Feb 29, 2008	51.73	51.73	50.54	50.83	1,107,009	-1.38(-2.65%)
Feb 28, 2008	52.64	52.68	52.09	52.21	1,513,203	-0.82(-1.54%)
Feb 27, 2008	52.68	53.39	52.65	53.03	2,452,503	-0.04(-0.07%)
Feb 26, 2008	52.48	53.31	52.38	53.06	3,016,126	+0.28(+0.52%)
Feb 25, 2008	52.01	52.87	51.67	52.79	3,754,578	+0.67(+1.28%)
Feb 22, 2008	51.76	52.19	50.91	52.12	2,406,860	+0.56(+1.08%)
Feb 21, 2008	52.47	52.57	51.42	51.56	2,526,806	-0.58(-1.11%)
Feb 20, 2008	51.46	52.33	51.23	52.14	1,977,244	+0.30(+0.59%)
Feb 19, 2008	52.64	52.69	51.68	51.84	1,970,189	-0.22(-0.43%)
Feb 18, 2008	51.70	52.09	51.50	52.06	0	+0.00(+0.00%)
Feb 15, 2008	51.70	52.09	51.50	52.06	1,519,993	+0.20(+0.39%)
Feb 14, 2008	52.63	52.72	51.83	51.86	2,029,492	-0.83(-1.57%)
Feb 13, 2008	52.54	52.77	52.04	52.69	1,192,011	+0.75(+1.44%)
Feb 12, 2008	51.94	52.49	51.64	51.94	4,158,807	+0.45(+0.87%)
Feb 11, 2008	51.46	51.64	50.83	51.49	859,064	+0.03(+0.06%)
Feb 08, 2008	51.64	51.94	51.04	51.46	1,183,721	-0.54(-1.03%)
Feb 07, 2008	51.27	52.31	51.21	52.00	783,788	+0.43(+0.84%)
Feb 06, 2008	52.13	52.56	51.51	51.57	1,054,761	-0.29(-0.55%)
Feb 05, 2008	52.90	52.95	51.85	51.85	2,120,213	-1.84(-3.42%)
Feb 04, 2008	54.29	54.29	53.58	53.69	998,039	-0.61(-1.12%)