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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.45	47.00	46.24	46.29	2,755,657	-0.49(-1.05%)
Jul 30, 2008	46.31	46.90	46.07	46.78	2,812,079	+0.76(+1.64%)
Jul 29, 2008	46.03	46.06	44.64	46.03	2,251,708	+1.38(+3.10%)
Jul 28, 2008	45.41	45.84	44.63	44.64	1,984,403	-1.04(-2.27%)
Jul 25, 2008	45.98	46.16	45.47	45.68	2,735,013	-0.12(-0.25%)
Jul 24, 2008	47.25	47.25	45.70	45.80	3,289,053	-1.35(-2.87%)
Jul 23, 2008	46.99	47.63	46.70	47.15	2,823,145	+0.43(+0.91%)
Jul 22, 2008	45.52	46.75	45.13	46.73	2,692,510	+1.11(+2.43%)
Jul 21, 2008	45.98	46.21	45.51	45.62	1,794,886	-0.21(-0.46%)
Jul 18, 2008	45.76	45.97	45.33	45.83	2,671,068	+0.24(+0.54%)
Jul 17, 2008	45.16	45.77	44.62	45.58	4,714,581	+0.84(+1.88%)
Jul 16, 2008	43.22	44.74	42.99	44.74	2,701,087	+1.80(+4.19%)
Jul 15, 2008	43.04	43.79	42.31	42.94	4,393,096	-0.56(-1.29%)
Jul 14, 2008	44.81	44.94	43.43	43.50	2,888,835	-0.70(-1.58%)
Jul 11, 2008	44.26	44.97	43.71	44.20	5,620,913	-0.66(-1.48%)
Jul 10, 2008	44.76	45.12	44.28	44.86	1,802,352	+0.12(+0.27%)
Jul 09, 2008	46.00	46.03	44.67	44.74	1,481,480	-1.10(-2.39%)
Jul 08, 2008	44.65	45.85	44.44	45.83	2,437,487	+1.28(+2.88%)
Jul 07, 2008	45.40	45.57	44.16	44.55	1,928,792	-0.55(-1.21%)
Jul 04, 2008	45.36	45.44	44.73	45.10	2,682,191	+0.00(+0.00%)
Jul 03, 2008	45.36	45.44	44.73	45.10	2,682,191	-0.01(-0.02%)
Jul 02, 2008	45.91	46.17	45.08	45.11	1,392,771	-0.76(-1.65%)
Jul 01, 2008	45.24	45.90	44.90	45.86	2,633,090	+0.19(+0.41%)
Jun 30, 2008	45.65	46.04	45.39	45.67	1,661,528	-0.02(-0.05%)
Jun 27, 2008	46.06	46.19	45.41	45.70	966,863	-0.22(-0.49%)
Jun 26, 2008	47.01	47.01	45.92	45.92	753,200	-1.56(-3.28%)
Jun 25, 2008	47.45	48.09	47.37	47.48	1,328,776	+0.29(+0.61%)
Jun 24, 2008	47.01	47.59	46.61	47.19	813,211	-0.23(-0.49%)
Jun 23, 2008	47.86	47.96	47.32	47.42	600,032	-0.30(-0.62%)
Jun 20, 2008	48.11	48.29	47.58	47.71	690,604	-0.94(-1.93%)
Jun 19, 2008	48.34	48.78	48.09	48.65	823,802	+0.17(+0.36%)
Jun 18, 2008	48.70	48.82	48.23	48.48	649,400	-0.47(-0.96%)
Jun 17, 2008	49.80	49.85	48.94	48.95	518,383	-0.61(-1.23%)
Jun 16, 2008	49.19	49.77	49.12	49.56	616,702	+0.01(+0.01%)
Jun 13, 2008	49.26	49.59	48.84	49.55	485,472	+0.71(+1.45%)
Jun 12, 2008	48.71	49.45	48.51	48.84	529,501	+0.24(+0.49%)
Jun 11, 2008	49.56	49.56	48.58	48.61	552,789	-1.04(-2.09%)
Jun 10, 2008	49.74	50.01	49.20	49.64	853,530	-0.03(-0.06%)
Jun 09, 2008	50.08	50.25	49.38	49.67	732,202	-0.22(-0.43%)
Jun 06, 2008	51.01	51.26	49.87	49.89	556,087	-1.78(-3.44%)
Jun 05, 2008	51.04	51.69	50.88	51.67	529,938	+0.82(+1.62%)
Jun 04, 2008	50.70	51.25	50.58	50.85	1,116,083	-0.01(-0.01%)
Jun 03, 2008	51.43	51.43	50.52	50.85	1,031,765	-0.35(-0.68%)
Jun 02, 2008	51.70	51.70	50.83	51.20	557,821	-0.53(-1.03%)
May 30, 2008	51.95	52.02	51.69	51.73	648,876	-0.14(-0.26%)
May 29, 2008	51.37	52.13	51.31	51.87	583,588	+0.47(+0.91%)
May 28, 2008	51.50	51.55	50.91	51.40	1,038,694	+0.15(+0.30%)
May 27, 2008	50.83	51.36	50.77	51.25	381,186	+0.37(+0.74%)
May 26, 2008	51.47	51.47	50.85	50.88	0	+0.00(+0.00%)
May 23, 2008	51.47	51.47	50.85	50.88	1,802,225	-0.82(-1.58%)
May 22, 2008	51.44	51.93	51.41	51.69	2,224,696	+0.20(+0.39%)
May 21, 2008	52.34	52.52	51.41	51.50	1,003,977	-0.89(-1.69%)
May 20, 2008	52.89	52.94	52.19	52.38	671,577	-0.68(-1.28%)
May 19, 2008	53.09	53.57	52.88	53.06	347,197	+0.13(+0.25%)
May 16, 2008	53.28	53.28	52.62	52.93	316,824	-0.17(-0.31%)
May 15, 2008	52.69	53.15	52.45	53.09	438,990	+0.50(+0.96%)
May 14, 2008	52.54	52.94	52.43	52.59	381,680	+0.34(+0.65%)
May 13, 2008	52.60	52.60	52.04	52.25	381,745	-0.12(-0.22%)
May 12, 2008	51.78	52.40	51.74	52.37	487,664	+0.68(+1.32%)
May 09, 2008	51.77	52.05	51.55	51.68	433,684	-0.37(-0.72%)
May 08, 2008	52.27	52.36	51.75	52.06	579,118	+0.08(+0.15%)
May 07, 2008	53.04	53.15	51.96	51.98	948,651	-1.17(-2.20%)
May 06, 2008	52.55	53.22	52.23	53.14	501,454	+0.34(+0.64%)
May 05, 2008	53.08	53.09	52.60	52.81	401,576	-0.32(-0.61%)
May 02, 2008	53.59	53.60	52.88	53.13	519,518	+0.11(+0.20%)