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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	45.69	46.14	45.53	46.07	401,067	+0.42(+0.92%)
Aug 30, 2005	45.62	45.65	45.33	45.65	297,726	-0.06(-0.13%)
Aug 29, 2005	45.31	45.78	45.25	45.71	531,072	+0.21(+0.46%)
Aug 26, 2005	45.82	45.85	45.45	45.50	173,662	-0.25(-0.55%)
Aug 25, 2005	45.67	45.83	45.67	45.75	310,160	+0.14(+0.30%)
Aug 24, 2005	45.93	46.17	45.62	45.62	259,595	-0.41(-0.90%)
Aug 23, 2005	46.20	46.22	45.88	46.03	230,168	-0.15(-0.33%)
Aug 22, 2005	46.27	46.41	45.98	46.18	412,810	+0.13(+0.28%)
Aug 19, 2005	46.17	46.22	46.03	46.05	166,339	+0.09(+0.20%)
Aug 18, 2005	45.96	46.09	45.88	45.96	338,896	-0.07(-0.14%)
Aug 17, 2005	46.13	46.30	45.99	46.02	212,898	-0.07(-0.14%)
Aug 16, 2005	46.53	46.56	46.05	46.09	254,345	-0.46(-1.00%)
Aug 15, 2005	46.47	46.64	46.24	46.55	194,109	+0.20(+0.42%)
Aug 12, 2005	46.53	46.58	46.20	46.35	233,069	-0.26(-0.56%)
Aug 11, 2005	46.35	46.66	46.31	46.61	354,094	+0.14(+0.31%)
Aug 10, 2005	46.65	46.80	46.22	46.47	273,272	+0.07(+0.16%)
Aug 09, 2005	46.18	46.40	46.18	46.40	187,339	+0.33(+0.71%)
Aug 08, 2005	46.31	46.38	45.99	46.07	226,161	-0.08(-0.17%)
Aug 05, 2005	46.52	46.52	46.09	46.15	161,780	-0.38(-0.82%)
Aug 04, 2005	46.72	46.76	46.53	46.53	289,437	-0.31(-0.66%)
Aug 03, 2005	46.72	46.87	46.62	46.85	184,023	+0.12(+0.26%)
Aug 02, 2005	46.61	46.82	46.56	46.72	244,260	+0.20(+0.44%)
Aug 01, 2005	46.57	46.65	46.43	46.52	253,930	-0.01(-0.02%)
Jul 29, 2005	46.73	46.86	46.43	46.53	228,924	-0.29(-0.62%)
Jul 28, 2005	46.67	46.84	46.47	46.82	224,503	+0.28(+0.61%)
Jul 27, 2005	46.35	46.53	46.22	46.53	419,994	+0.14(+0.31%)
Jul 26, 2005	46.33	46.42	46.19	46.39	233,760	+0.20(+0.42%)
Jul 25, 2005	46.46	46.56	46.17	46.19	203,089	-0.23(-0.50%)
Jul 22, 2005	46.09	46.43	46.07	46.43	257,246	+0.39(+0.85%)
Jul 21, 2005	46.36	46.38	46.00	46.03	295,101	-0.35(-0.75%)
Jul 20, 2005	46.20	46.52	46.03	46.38	239,286	+0.13(+0.28%)
Jul 19, 2005	46.18	46.29	46.08	46.25	317,620	+0.19(+0.41%)
Jul 18, 2005	46.26	46.90	46.03	46.06	323,976	-0.21(-0.45%)
Jul 15, 2005	46.27	46.36	46.11	46.27	297,588	+0.00(+0.00%)
Jul 14, 2005	46.38	46.54	46.13	46.27	281,285	+0.12(+0.27%)
Jul 13, 2005	46.05	46.20	46.00	46.15	346,771	+0.12(+0.25%)
Jul 12, 2005	45.98	46.22	45.90	46.03	363,626	+0.04(+0.08%)
Jul 11, 2005	45.75	46.06	45.75	46.00	339,587	+0.16(+0.35%)
Jul 08, 2005	45.24	45.84	45.22	45.84	238,595	+0.48(+1.05%)
Jul 07, 2005	44.81	45.41	44.75	45.36	269,542	+0.17(+0.37%)
Jul 06, 2005	45.55	45.60	45.19	45.20	228,510	-0.32(-0.70%)
Jul 05, 2005	45.13	45.58	45.02	45.51	1,224,339	+0.22(+0.48%)
Jul 01, 2005	45.20	45.30	45.12	45.30	674,063	+0.17(+0.38%)
Jun 30, 2005	45.40	45.50	45.01	45.12	566,578	-0.23(-0.51%)
Jun 29, 2005	45.40	45.46	45.25	45.35	243,292	+0.10(+0.22%)
Jun 28, 2005	45.16	45.38	45.06	45.25	431,599	+0.20(+0.43%)
Jun 27, 2005	45.00	45.11	44.85	45.06	329,226	+0.06(+0.13%)
Jun 24, 2005	45.33	45.33	44.91	45.00	314,305	-0.29(-0.64%)
Jun 23, 2005	45.77	45.84	45.29	45.29	343,870	-0.60(-1.31%)
Jun 22, 2005	45.92	45.99	45.66	45.89	384,212	+0.16(+0.35%)
Jun 21, 2005	45.78	45.84	45.61	45.73	257,661	-0.20(-0.43%)
Jun 20, 2005	45.79	46.00	45.69	45.93	306,015	-0.01(-0.03%)
Jun 17, 2005	45.88	45.99	45.75	45.94	261,529	+0.28(+0.62%)
Jun 16, 2005	45.47	45.69	45.35	45.66	182,780	+0.19(+0.41%)
Jun 15, 2005	45.46	45.48	45.15	45.47	290,542	+0.19(+0.42%)
Jun 14, 2005	45.19	45.43	45.17	45.28	289,575	+0.08(+0.18%)
Jun 13, 2005	44.93	45.33	44.85	45.20	316,101	+0.16(+0.35%)
Jun 10, 2005	45.08	45.11	44.80	45.04	297,035	+0.01(+0.03%)
Jun 09, 2005	44.73	45.04	44.61	45.03	972,342	+0.22(+0.50%)
Jun 08, 2005	44.95	45.04	44.70	44.80	302,147	+0.04(+0.10%)
Jun 07, 2005	44.95	45.25	44.76	44.76	307,673	-0.04(-0.10%)
Jun 06, 2005	44.83	44.88	44.61	44.80	341,107	+0.03(+0.06%)
Jun 03, 2005	44.97	45.04	44.70	44.78	311,956	-0.25(-0.56%)
Jun 02, 2005	44.78	45.04	44.78	45.03	280,318	+0.09(+0.21%)