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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	40.97	41.47	39.88	41.40	1,463,750	+1.38(+3.46%)
Sep 29, 2008	42.23	42.56	39.28	40.01	5,073,457	-2.90(-6.76%)
Sep 26, 2008	42.28	43.15	41.71	42.91	0	+0.16(+0.37%)
Sep 25, 2008	41.92	43.13	41.92	42.75	2,241,508	+0.96(+2.29%)
Sep 24, 2008	42.39	42.45	41.53	41.79	2,896,829	-0.11(-0.26%)
Sep 23, 2008	42.54	43.12	41.81	41.90	3,068,463	-0.77(-1.80%)
Sep 22, 2008	44.12	44.44	42.56	42.67	1,803,119	-1.67(-3.76%)
Sep 19, 2008	44.44	44.34	43.82	44.34	0	+1.92(+4.53%)
Sep 18, 2008	40.88	42.80	39.32	42.42	7,410,867	+2.17(+5.39%)
Sep 17, 2008	41.73	41.97	40.19	40.25	4,282,732	-2.42(-5.66%)
Sep 16, 2008	40.72	42.67	40.64	42.67	4,867,425	+0.78(+1.87%)
Sep 15, 2008	42.56	43.51	41.86	41.88	2,947,548	-2.24(-5.07%)
Sep 12, 2008	43.68	44.33	43.50	44.12	1,495,343	-0.10(-0.23%)
Sep 11, 2008	42.99	44.22	42.68	44.22	2,155,865	+0.67(+1.54%)
Sep 10, 2008	43.90	44.09	43.16	43.55	1,703,786	-0.03(-0.08%)
Sep 09, 2008	44.92	45.88	43.56	43.59	1,657,145	-1.62(-3.57%)
Sep 08, 2008	45.66	46.13	44.29	45.20	1,957,138	+1.35(+3.07%)
Sep 05, 2008	43.18	43.92	42.76	43.85	0	+0.43(+1.00%)
Sep 04, 2008	44.51	44.68	43.41	43.42	1,274,428	-1.50(-3.34%)
Sep 03, 2008	44.81	45.03	44.49	44.92	1,036,222	+0.06(+0.14%)
Sep 02, 2008	45.36	45.74	44.57	44.86	1,034,801	+0.14(+0.32%)
Aug 29, 2008	44.94	45.17	44.68	44.72	1,046,754	-0.42(-0.93%)
Aug 28, 2008	44.54	45.17	44.47	45.14	587,527	+0.93(+2.11%)
Aug 27, 2008	43.90	44.33	43.69	44.20	457,775	+0.38(+0.88%)
Aug 26, 2008	43.63	43.99	43.46	43.82	573,081	+0.12(+0.27%)
Aug 25, 2008	44.40	44.40	43.65	43.70	1,075,193	-0.91(-2.03%)
Aug 22, 2008	44.24	44.64	44.20	44.61	444,219	+0.68(+1.55%)
Aug 21, 2008	43.52	44.05	43.37	43.93	997,698	-0.02(-0.05%)
Aug 20, 2008	43.80	44.02	43.25	43.95	788,977	+0.26(+0.60%)
Aug 19, 2008	44.11	44.12	43.50	43.69	660,465	-0.73(-1.65%)
Aug 18, 2008	45.04	45.29	44.24	44.42	1,048,732	-0.75(-1.67%)
Aug 15, 2008	45.05	45.36	44.87	45.18	0	+0.35(+0.78%)
Aug 14, 2008	44.14	45.14	44.05	44.83	1,104,040	+0.42(+0.94%)
Aug 13, 2008	44.59	44.77	43.96	44.41	1,866,688	-0.44(-0.98%)
Aug 12, 2008	45.56	45.57	44.62	44.85	1,031,920	-0.84(-1.85%)
Aug 11, 2008	45.18	46.15	45.04	45.69	1,694,440	+0.47(+1.05%)
Aug 08, 2008	43.98	45.37	43.87	45.22	1,569,864	+1.21(+2.76%)
Aug 07, 2008	44.46	44.72	43.85	44.00	975,157	-0.95(-2.12%)
Aug 06, 2008	44.83	45.10	44.55	44.96	1,111,053	-0.07(-0.15%)
Aug 05, 2008	44.20	45.07	44.07	45.03	1,364,199	+1.33(+3.05%)
Aug 04, 2008	43.83	44.13	43.41	43.70	1,093,231	-0.21(-0.48%)
Aug 01, 2008	44.16	44.44	43.55	43.91	1,753,539	-0.19(-0.42%)
Jul 31, 2008	44.24	44.77	44.04	44.09	2,893,163	-0.47(-1.05%)
Jul 30, 2008	44.11	44.67	43.88	44.56	2,952,401	+0.72(+1.64%)
Jul 29, 2008	43.84	43.87	42.52	43.84	2,364,067	+1.32(+3.10%)
Jul 28, 2008	43.26	43.66	42.51	42.52	2,083,424	-0.99(-2.27%)
Jul 25, 2008	43.79	43.96	43.30	43.51	2,871,490	-0.11(-0.25%)
Jul 24, 2008	45.01	45.01	43.52	43.62	3,453,176	-1.29(-2.87%)
Jul 23, 2008	44.75	45.37	44.48	44.91	2,964,019	+0.41(+0.91%)
Jul 22, 2008	43.36	44.53	42.98	44.50	2,826,865	+1.06(+2.43%)
Jul 21, 2008	43.80	44.01	43.35	43.45	1,884,450	-0.20(-0.46%)
Jul 18, 2008	43.59	43.78	43.17	43.65	2,804,354	+0.23(+0.54%)
Jul 17, 2008	43.01	43.59	42.50	43.41	4,949,837	+0.80(+1.88%)
Jul 16, 2008	41.17	42.62	40.94	42.61	2,835,870	+1.72(+4.19%)
Jul 15, 2008	40.99	41.71	40.30	40.90	4,612,310	-0.54(-1.29%)
Jul 14, 2008	42.68	42.80	41.36	41.43	3,032,986	-0.67(-1.58%)
Jul 11, 2008	42.15	42.83	41.64	42.10	5,901,394	-0.63(-1.48%)
Jul 10, 2008	42.63	42.98	42.18	42.73	1,892,289	+0.12(+0.27%)
Jul 09, 2008	43.81	43.85	42.54	42.61	1,555,405	-1.04(-2.39%)
Jul 08, 2008	42.53	43.67	42.33	43.65	2,559,117	+1.22(+2.88%)
Jul 07, 2008	43.24	43.41	42.06	42.43	2,025,038	-0.52(-1.21%)
Jul 04, 2008	43.21	43.28	42.61	42.95	2,816,031	+0.00(+0.00%)
Jul 03, 2008	43.21	43.28	42.61	42.95	2,816,031	-0.01(-0.02%)
Jul 02, 2008	43.73	43.98	42.94	42.96	1,462,270	-0.72(-1.65%)