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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	49.88	49.90	49.65	49.73	1,586,999	-0.01(-0.01%)
Jun 29, 2006	49.00	49.76	48.90	49.74	233,622	+1.06(+2.17%)
Jun 28, 2006	48.57	48.70	48.31	48.68	168,550	+0.35(+0.72%)
Jun 27, 2006	48.84	48.92	48.34	48.34	362,107	-0.43(-0.88%)
Jun 26, 2006	48.58	48.81	48.48	48.76	198,530	+0.22(+0.45%)
Jun 23, 2006	48.37	48.84	48.34	48.55	164,267	-0.18(-0.37%)
Jun 22, 2006	49.00	49.00	48.63	48.73	247,023	-0.25(-0.52%)
Jun 21, 2006	48.60	49.24	48.60	48.98	283,496	+0.49(+1.02%)
Jun 20, 2006	48.50	48.86	48.42	48.49	199,635	+0.07(+0.13%)
Jun 19, 2006	49.10	49.12	48.37	48.42	262,082	-0.43(-0.89%)
Jun 16, 2006	49.04	49.12	48.71	48.86	241,358	-0.26(-0.53%)
Jun 15, 2006	48.35	49.26	48.26	49.12	330,883	+1.19(+2.48%)
Jun 14, 2006	47.92	48.06	47.51	47.93	693,681	+0.10(+0.21%)
Jun 13, 2006	48.24	48.71	47.70	47.83	513,664	-0.56(-1.15%)
Jun 12, 2006	49.11	49.26	48.39	48.39	174,353	-0.64(-1.30%)
Jun 09, 2006	49.28	49.45	48.97	49.02	246,056	-0.17(-0.35%)
Jun 08, 2006	49.00	49.34	48.29	49.20	770,634	-0.04(-0.07%)
Jun 07, 2006	49.58	49.88	49.22	49.23	232,516	-0.30(-0.61%)
Jun 06, 2006	49.86	49.89	49.19	49.54	448,454	-0.19(-0.38%)
Jun 05, 2006	50.50	50.52	49.62	49.73	618,525	-0.84(-1.66%)
Jun 02, 2006	50.04	50.70	50.04	50.57	378,271	+0.22(+0.45%)