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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	46.73	46.86	46.43	46.52	228,944	-0.29(-0.62%)
Jul 28, 2005	46.67	46.83	46.47	46.81	224,522	+0.28(+0.61%)
Jul 27, 2005	46.35	46.53	46.22	46.53	420,030	+0.14(+0.31%)
Jul 26, 2005	46.33	46.41	46.18	46.39	233,780	+0.20(+0.42%)
Jul 25, 2005	46.46	46.55	46.16	46.19	203,106	-0.23(-0.50%)
Jul 22, 2005	46.08	46.42	46.07	46.42	257,268	+0.39(+0.85%)
Jul 21, 2005	46.36	46.38	45.99	46.03	295,126	-0.35(-0.75%)
Jul 20, 2005	46.20	46.52	46.03	46.38	239,306	+0.13(+0.28%)
Jul 19, 2005	46.18	46.28	46.07	46.25	317,647	+0.19(+0.41%)
Jul 18, 2005	46.26	46.90	46.03	46.06	324,003	-0.21(-0.45%)
Jul 15, 2005	46.27	46.36	46.10	46.27	297,613	+0.00(+0.00%)
Jul 14, 2005	46.37	46.54	46.12	46.27	281,309	+0.12(+0.27%)
Jul 13, 2005	46.05	46.20	45.99	46.15	346,801	+0.12(+0.25%)
Jul 12, 2005	45.97	46.21	45.89	46.03	363,657	+0.04(+0.08%)
Jul 11, 2005	45.74	46.06	45.74	45.99	339,616	+0.16(+0.35%)
Jul 08, 2005	45.23	45.84	45.22	45.84	238,615	+0.48(+1.05%)
Jul 07, 2005	44.81	45.40	44.74	45.36	269,565	+0.17(+0.37%)
Jul 06, 2005	45.55	45.60	45.18	45.19	228,529	-0.32(-0.70%)
Jul 05, 2005	45.13	45.58	45.02	45.51	1,224,443	+0.22(+0.48%)