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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.52	35.81	35.10	35.35	348,044	+0.10(+0.29%)
Jul 30, 2003	35.41	35.47	35.24	35.25	114,126	-0.15(-0.43%)
Jul 29, 2003	35.68	35.70	35.19	35.40	92,157	-0.14(-0.39%)
Jul 28, 2003	35.46	35.76	35.42	35.54	176,302	+0.00(+0.00%)
Jul 25, 2003	34.92	35.59	34.86	35.54	99,204	+0.63(+1.80%)
Jul 24, 2003	35.41	35.56	34.89	34.91	126,976	-0.32(-0.90%)
Jul 23, 2003	35.29	35.29	34.86	35.23	161,241	-0.07(-0.18%)
Jul 22, 2003	35.07	35.34	34.74	35.29	189,842	+0.43(+1.25%)
Jul 21, 2003	35.09	35.21	34.66	34.86	404,693	-0.45(-1.27%)
Jul 18, 2003	35.03	35.33	34.78	35.30	122,831	+0.47(+1.35%)
Jul 17, 2003	34.99	35.15	34.66	34.83	141,622	-0.47(-1.33%)
Jul 16, 2003	35.67	35.70	35.06	35.30	277,441	-0.33(-0.91%)
Jul 15, 2003	35.92	35.92	35.41	35.63	870,872	+0.04(+0.10%)
Jul 14, 2003	35.74	36.08	35.56	35.59	243,313	+0.14(+0.41%)
Jul 11, 2003	35.17	35.49	35.10	35.45	1,217,811	+0.36(+1.03%)
Jul 10, 2003	35.28	35.32	34.84	35.09	497,542	-0.57(-1.60%)
Jul 09, 2003	35.74	35.85	35.41	35.66	149,773	-0.08(-0.22%)
Jul 08, 2003	35.54	35.78	35.33	35.74	104,454	+0.14(+0.39%)
Jul 07, 2003	35.24	35.65	35.15	35.60	198,132	+0.63(+1.80%)
Jul 03, 2003	35.03	35.22	34.86	34.97	170,913	-0.20(-0.56%)
Jul 02, 2003	34.76	35.20	34.73	35.17	1,062,372	+0.44(+1.27%)