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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	57.60	57.88	56.45	56.59	616,451	-0.57(-1.00%)
Jul 30, 2007	56.69	57.34	56.37	57.16	843,542	+0.77(+1.37%)
Jul 27, 2007	57.36	57.74	56.33	56.39	944,734	-1.04(-1.82%)
Jul 26, 2007	58.07	58.35	56.67	57.43	905,035	-1.43(-2.42%)
Jul 25, 2007	59.13	59.25	58.27	58.86	437,109	+0.12(+0.20%)
Jul 24, 2007	59.46	59.67	58.51	58.74	480,695	-1.20(-2.00%)
Jul 23, 2007	60.05	60.21	59.90	59.94	185,310	+0.25(+0.42%)
Jul 20, 2007	60.33	60.36	59.45	59.69	446,548	-0.79(-1.30%)
Jul 19, 2007	60.59	60.69	60.29	60.47	500,267	+0.22(+0.37%)
Jul 18, 2007	60.30	60.44	59.75	60.25	637,611	-0.30(-0.49%)
Jul 17, 2007	60.69	60.82	60.51	60.54	231,117	-0.02(-0.04%)
Jul 16, 2007	60.57	60.87	60.49	60.57	528,862	-0.07(-0.12%)
Jul 13, 2007	60.39	60.80	60.36	60.64	534,743	+0.16(+0.26%)
Jul 12, 2007	59.59	60.48	59.57	60.48	412,124	+1.20(+2.02%)
Jul 11, 2007	58.79	59.31	58.77	59.28	513,732	+0.31(+0.53%)
Jul 10, 2007	59.58	59.59	58.88	58.97	341,192	-0.91(-1.52%)
Jul 09, 2007	59.94	59.96	59.69	59.88	254,992	+0.05(+0.08%)
Jul 06, 2007	59.65	59.92	59.48	59.83	202,522	+0.22(+0.37%)
Jul 05, 2007	59.77	59.82	59.43	59.61	568,700	-0.22(-0.36%)
Jul 03, 2007	59.72	59.90	59.65	59.82	428,226	+0.24(+0.41%)
Jul 02, 2007	59.23	59.58	59.04	59.58	863,145	+0.72(+1.22%)
Jun 29, 2007	59.16	59.41	58.42	58.86	854,231	-0.40(-0.67%)
Jun 28, 2007	59.28	59.59	59.17	59.25	634,558	+0.00(+0.00%)
Jun 27, 2007	58.22	59.26	58.25	59.25	731,107	+0.77(+1.32%)
Jun 26, 2007	59.20	59.27	58.48	58.48	585,635	-0.45(-0.77%)
Jun 25, 2007	59.25	59.65	58.71	58.94	340,082	-0.25(-0.43%)
Jun 22, 2007	59.77	59.81	59.06	59.19	423,784	-0.71(-1.18%)
Jun 21, 2007	59.61	59.95	59.17	59.90	494,576	+0.36(+0.61%)
Jun 20, 2007	60.52	60.66	59.53	59.53	325,229	-0.96(-1.58%)
Jun 19, 2007	60.13	60.51	60.10	60.49	372,702	+0.25(+0.42%)
Jun 18, 2007	60.53	60.59	60.21	60.24	227,230	-0.12(-0.19%)
Jun 15, 2007	60.48	60.65	60.32	60.36	993,734	+0.38(+0.64%)
Jun 14, 2007	59.87	60.22	59.77	59.97	325,923	+0.22(+0.37%)
Jun 13, 2007	58.99	59.75	58.99	59.75	513,593	+1.04(+1.77%)
Jun 12, 2007	59.15	59.52	58.71	58.71	307,462	-0.72(-1.21%)
Jun 11, 2007	59.18	59.70	59.18	59.43	314,957	+0.15(+0.25%)
Jun 08, 2007	58.53	59.36	58.53	59.28	476,948	+0.59(+1.01%)
Jun 07, 2007	59.72	59.72	58.64	58.69	498,149	-0.99(-1.67%)
Jun 06, 2007	60.01	60.02	59.54	59.69	338,352	-0.52(-0.86%)
Jun 05, 2007	60.48	60.48	60.00	60.21	302,326	-0.41(-0.68%)
Jun 04, 2007	60.39	60.67	60.38	60.62	317,317	+0.01(+0.02%)
Jun 01, 2007	60.51	60.75	60.37	60.60	459,735	+0.24(+0.41%)
May 31, 2007	60.46	60.62	60.30	60.36	312,320	-0.03(-0.05%)
May 30, 2007	59.71	60.42	59.68	60.39	375,617	+0.40(+0.67%)
May 29, 2007	59.89	60.07	59.68	59.98	370,481	+0.15(+0.24%)
May 25, 2007	59.61	59.89	59.59	59.84	208,768	+0.32(+0.53%)
May 24, 2007	60.03	60.36	59.41	59.52	334,807	-0.69(-1.14%)
May 23, 2007	60.33	60.50	60.10	60.20	308,711	+0.09(+0.16%)
May 22, 2007	60.33	60.38	60.10	60.11	477,780	-0.06(-0.10%)
May 21, 2007	60.26	60.39	60.07	60.17	729,164	+0.08(+0.13%)
May 18, 2007	60.05	60.10	59.86	60.09	533,026	+0.31(+0.52%)
May 17, 2007	59.69	59.92	59.61	59.78	705,427	-0.02(-0.04%)
May 16, 2007	59.53	59.80	59.37	59.80	440,302	+0.48(+0.80%)
May 15, 2007	59.33	59.82	59.25	59.33	315,096	+0.07(+0.12%)
May 14, 2007	59.46	59.56	59.07	59.25	278,867	-0.12(-0.21%)
May 11, 2007	59.07	59.38	58.99	59.38	310,099	+0.56(+0.96%)
May 10, 2007	59.25	59.39	58.80	58.81	887,684	-0.76(-1.27%)
May 09, 2007	59.23	59.61	59.20	59.57	334,252	+0.37(+0.62%)
May 08, 2007	59.11	59.31	59.03	59.20	368,954	-0.14(-0.23%)
May 07, 2007	59.23	59.44	59.21	59.34	427,670	+0.17(+0.28%)
May 04, 2007	59.07	59.35	59.04	59.17	538,718	+0.21(+0.35%)
May 03, 2007	58.93	59.05	58.77	58.97	1,065,082	+0.28(+0.48%)
May 02, 2007	58.45	58.82	58.36	58.68	551,766	+0.42(+0.73%)