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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	33.57	34.23	33.57	34.03	190,184	+0.37(+1.10%)
Jun 27, 2002	33.45	33.66	32.80	33.66	1,075,091	+0.53(+1.59%)
Jun 26, 2002	32.70	33.25	32.61	33.14	1,103,655	-0.55(-1.63%)
Jun 25, 2002	34.38	34.44	33.52	33.68	1,002,952	-0.40(-1.17%)
Jun 21, 2002	34.16	34.46	34.13	34.08	404,562	-0.27(-0.78%)
Jun 20, 2002	34.91	35.01	34.33	34.35	250,956	-0.48(-1.38%)
Jun 19, 2002	35.25	35.37	34.72	34.83	153,168	-0.59(-1.67%)
Jun 18, 2002	35.21	35.48	35.13	35.42	177,651	+0.10(+0.29%)
Jun 17, 2002	34.50	35.32	34.50	35.32	261,158	+1.03(+3.00%)
Jun 14, 2002	33.94	34.37	33.39	34.29	298,758	-0.56(-1.60%)
Jun 12, 2002	34.65	34.86	34.26	34.84	189,602	+0.16(+0.47%)
Jun 11, 2002	35.29	35.47	34.59	34.68	164,098	-0.43(-1.21%)
Jun 10, 2002	35.20	35.39	34.94	35.10	85,546	-0.01(-0.02%)
Jun 07, 2002	34.66	35.32	34.62	35.11	114,110	+0.12(+0.33%)
Jun 06, 2002	35.78	35.78	34.94	34.99	142,675	-0.72(-2.02%)
Jun 05, 2002	35.45	35.83	35.45	35.72	120,669	-0.76(-2.09%)
May 31, 2002	36.45	36.90	36.45	36.48	68,641	-0.36(-0.97%)
May 28, 2002	37.14	37.14	36.64	36.83	229,533	-0.21(-0.56%)
May 27, 2002	37.42	37.44	37.00	37.04	343,936	+0.00(+0.00%)
May 24, 2002	37.42	37.44	37.00	37.04	343,936	-0.40(-1.08%)
May 23, 2002	37.11	37.44	36.86	37.44	169,344	+0.45(+1.22%)
May 22, 2002	36.75	36.99	36.63	36.99	94,582	+0.16(+0.45%)
May 21, 2002	37.22	37.40	36.75	36.83	143,986	-0.27(-0.72%)
May 20, 2002	37.23	37.25	36.98	37.09	231,136	-0.38(-1.03%)
May 17, 2002	37.47	37.48	37.18	37.48	128,247	+0.15(+0.40%)
May 16, 2002	37.22	37.43	37.18	37.33	71,118	+0.21(+0.55%)
May 15, 2002	37.05	37.49	37.05	37.12	95,602	-0.10(-0.28%)
May 14, 2002	37.02	37.25	36.88	37.22	66,018	+0.72(+1.97%)
May 13, 2002	35.98	36.59	35.94	36.50	69,370	+0.56(+1.57%)
May 10, 2002	36.60	36.60	35.91	35.94	92,833	-0.58(-1.58%)
May 09, 2002	36.75	36.83	36.44	36.52	137,865	-0.32(-0.86%)
May 08, 2002	36.46	36.95	36.46	36.83	116,005	+1.05(+2.93%)
May 07, 2002	36.16	36.26	35.78	35.78	117,754	-0.08(-0.21%)
May 06, 2002	36.63	36.77	35.86	35.86	98,080	-0.90(-2.45%)
May 03, 2002	36.85	36.85	36.49	36.76	113,090	-0.13(-0.35%)
May 02, 2002	36.72	36.94	36.72	36.89	130,141	+0.12(+0.32%)
May 01, 2002	36.41	36.86	36.09	36.77	93,270	+0.37(+1.02%)
Apr 30, 2002	36.07	36.65	35.92	36.40	501,039	+0.58(+1.61%)
Apr 29, 2002	36.37	36.46	35.83	35.83	614,129	-0.47(-1.30%)
Apr 26, 2002	36.87	36.96	36.30	36.30	94,582	-0.51(-1.40%)
Apr 25, 2002	36.66	36.82	36.50	36.81	94,582	-0.07(-0.19%)
Apr 24, 2002	37.25	37.42	36.88	36.88	389,551	-0.30(-0.81%)
Apr 23, 2002	37.34	37.50	37.13	37.18	417,824	-0.21(-0.57%)
Apr 22, 2002	37.74	37.75	37.31	37.40	961,855	-0.60(-1.59%)
Apr 19, 2002	38.05	38.07	37.87	38.00	602,179	-0.05(-0.13%)
Apr 18, 2002	38.23	38.23	37.43	38.05	620,687	-0.15(-0.40%)
Apr 17, 2002	38.09	38.35	38.09	38.20	596,495	+0.11(+0.29%)
Apr 16, 2002	37.51	38.12	37.51	38.09	430,357	+0.96(+2.59%)
Apr 15, 2002	37.38	37.47	37.07	37.13	482,239	-0.15(-0.40%)
Apr 12, 2002	37.29	37.44	37.10	37.28	790,324	+0.08(+0.20%)
Apr 11, 2002	37.95	37.95	37.11	37.20	66,309	-0.82(-2.15%)
Apr 10, 2002	37.74	38.12	37.73	38.02	113,528	+0.25(+0.67%)
Apr 09, 2002	37.93	38.05	37.68	37.77	107,261	-0.15(-0.40%)
Apr 08, 2002	37.60	37.94	37.57	37.92	65,435	+0.13(+0.35%)
Apr 05, 2002	37.93	38.02	37.60	37.79	79,280	+0.03(+0.07%)
Apr 04, 2002	37.74	37.95	37.52	37.76	97,351	+0.05(+0.13%)
Apr 03, 2002	38.08	38.16	37.53	37.71	61,208	-0.37(-0.97%)
Apr 02, 2002	38.02	38.27	37.94	38.08	77,531	-0.11(-0.29%)