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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.46	47.00	46.24	46.30	2,755,423	-0.49(-1.05%)
Jul 30, 2008	46.31	46.90	46.07	46.79	2,811,840	+0.76(+1.64%)
Jul 29, 2008	46.03	46.07	44.65	46.03	2,251,517	+1.38(+3.10%)
Jul 28, 2008	45.42	45.84	44.63	44.65	1,984,235	-1.04(-2.27%)
Jul 25, 2008	45.98	46.16	45.47	45.69	2,734,781	-0.12(-0.25%)
Jul 24, 2008	47.26	47.26	45.70	45.80	3,288,774	-1.35(-2.87%)
Jul 23, 2008	46.99	47.64	46.71	47.16	2,822,905	+0.43(+0.91%)
Jul 22, 2008	45.53	46.76	45.13	46.73	2,692,281	+1.11(+2.43%)
Jul 21, 2008	45.99	46.21	45.51	45.62	1,794,733	-0.21(-0.46%)
Jul 18, 2008	45.76	45.97	45.33	45.83	2,670,841	+0.24(+0.54%)
Jul 17, 2008	45.16	45.77	44.63	45.58	4,714,180	+0.84(+1.88%)
Jul 16, 2008	43.23	44.75	42.99	44.74	2,700,858	+1.80(+4.19%)
Jul 15, 2008	43.04	43.80	42.31	42.94	4,392,723	-0.56(-1.29%)
Jul 14, 2008	44.81	44.94	43.43	43.50	2,888,589	-0.70(-1.58%)
Jul 11, 2008	44.26	44.97	43.72	44.20	5,620,435	-0.66(-1.48%)
Jul 10, 2008	44.76	45.12	44.29	44.86	1,802,199	+0.12(+0.27%)
Jul 09, 2008	46.00	46.04	44.67	44.74	1,481,354	-1.10(-2.39%)
Jul 08, 2008	44.66	45.85	44.45	45.84	2,437,280	+1.28(+2.88%)
Jul 07, 2008	45.40	45.58	44.17	44.55	1,928,628	-0.55(-1.21%)
Jul 04, 2008	45.37	45.45	44.74	45.10	2,681,963	+0.00(+0.00%)
Jul 03, 2008	45.37	45.45	44.74	45.10	2,681,963	-0.01(-0.02%)
Jul 02, 2008	45.92	46.18	45.09	45.11	1,392,653	-0.76(-1.65%)
Jul 01, 2008	45.25	45.90	44.91	45.87	2,632,866	+0.19(+0.41%)
Jun 30, 2008	45.65	46.05	45.39	45.68	1,661,387	-0.02(-0.05%)
Jun 27, 2008	46.07	46.19	45.42	45.70	966,781	-0.22(-0.49%)
Jun 26, 2008	47.02	47.02	45.92	45.92	753,136	-1.56(-3.28%)
Jun 25, 2008	47.46	48.10	47.38	47.48	1,328,663	+0.29(+0.61%)
Jun 24, 2008	47.01	47.59	46.61	47.19	813,142	-0.23(-0.49%)
Jun 23, 2008	47.87	47.96	47.33	47.42	599,981	-0.30(-0.62%)
Jun 20, 2008	48.11	48.29	47.59	47.72	690,545	-0.94(-1.93%)
Jun 19, 2008	48.34	48.79	48.10	48.65	823,732	+0.17(+0.36%)
Jun 18, 2008	48.70	48.83	48.24	48.48	649,345	-0.47(-0.96%)
Jun 17, 2008	49.81	49.86	48.95	48.95	518,339	-0.61(-1.23%)
Jun 16, 2008	49.19	49.77	49.13	49.56	616,650	+0.01(+0.01%)
Jun 13, 2008	49.27	49.59	48.85	49.55	485,431	+0.71(+1.45%)
Jun 12, 2008	48.72	49.45	48.52	48.85	529,456	+0.24(+0.49%)
Jun 11, 2008	49.57	49.57	48.59	48.61	552,742	-1.04(-2.09%)
Jun 10, 2008	49.74	50.02	49.20	49.65	853,457	-0.03(-0.06%)
Jun 09, 2008	50.08	50.25	49.38	49.68	732,140	-0.22(-0.43%)
Jun 06, 2008	51.01	51.26	49.88	49.89	556,040	-1.78(-3.44%)
Jun 05, 2008	51.05	51.69	50.88	51.67	529,893	+0.82(+1.62%)
Jun 04, 2008	50.71	51.25	50.58	50.85	1,115,988	-0.01(-0.01%)
Jun 03, 2008	51.43	51.43	50.53	50.86	1,031,677	-0.35(-0.68%)
Jun 02, 2008	51.70	51.70	50.84	51.20	557,773	-0.53(-1.03%)
May 30, 2008	51.95	52.03	51.69	51.74	648,821	-0.14(-0.26%)
May 29, 2008	51.37	52.13	51.31	51.87	583,538	+0.47(+0.91%)
May 28, 2008	51.50	51.55	50.92	51.41	1,038,606	+0.15(+0.30%)
May 27, 2008	50.83	51.36	50.78	51.25	381,154	+0.37(+0.74%)
May 26, 2008	51.47	51.48	50.85	50.88	0	+0.00(+0.00%)
May 23, 2008	51.47	51.48	50.85	50.88	1,802,071	-0.82(-1.58%)
May 22, 2008	51.44	51.94	51.41	51.70	2,224,507	+0.20(+0.39%)
May 21, 2008	52.34	52.52	51.41	51.50	1,003,891	-0.89(-1.69%)
May 20, 2008	52.89	52.94	52.19	52.39	671,520	-0.68(-1.28%)
May 19, 2008	53.09	53.57	52.88	53.06	347,168	+0.13(+0.25%)
May 16, 2008	53.29	53.29	52.62	52.93	316,797	-0.17(-0.31%)
May 15, 2008	52.70	53.16	52.46	53.10	438,953	+0.50(+0.96%)
May 14, 2008	52.54	52.95	52.44	52.59	381,648	+0.34(+0.65%)
May 13, 2008	52.61	52.61	52.05	52.26	381,713	-0.12(-0.22%)
May 12, 2008	51.78	52.40	51.75	52.37	487,622	+0.68(+1.32%)
May 09, 2008	51.77	52.05	51.55	51.69	433,647	-0.37(-0.72%)
May 08, 2008	52.28	52.36	51.75	52.06	579,069	+0.08(+0.15%)
May 07, 2008	53.04	53.16	51.96	51.98	948,571	-1.17(-2.20%)
May 06, 2008	52.55	53.22	52.23	53.15	501,412	+0.34(+0.64%)
May 05, 2008	53.08	53.10	52.60	52.81	401,541	-0.32(-0.61%)
May 02, 2008	53.60	53.60	52.88	53.13	519,473	+0.11(+0.20%)