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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	35.39	35.39	35.08	35.22	188,168	-0.22(-0.63%)
Sep 29, 2003	35.38	35.53	35.18	35.45	176,149	+0.16(+0.45%)
Sep 26, 2003	35.41	35.44	35.15	35.29	249,648	-0.06(-0.16%)
Sep 25, 2003	35.79	35.92	35.34	35.34	191,069	-0.38(-1.07%)
Sep 24, 2003	36.34	36.36	35.69	35.73	176,010	-0.56(-1.54%)
Sep 23, 2003	36.30	36.38	36.07	36.28	711,918	+0.06(+0.16%)
Sep 22, 2003	36.34	36.34	36.00	36.23	187,477	-0.34(-0.93%)
Sep 19, 2003	36.59	36.72	36.48	36.57	187,754	-0.21(-0.57%)
Sep 18, 2003	36.18	36.78	36.18	36.78	134,425	+0.53(+1.46%)
Sep 17, 2003	36.28	36.28	36.07	36.25	137,741	-0.08(-0.22%)
Sep 16, 2003	35.85	36.33	35.87	36.33	130,281	+0.48(+1.33%)
Sep 15, 2003	36.03	36.03	35.72	35.85	117,018	-0.35(-0.98%)
Sep 12, 2003	36.08	36.21	35.76	36.21	117,432	+0.08(+0.22%)
Sep 11, 2003	36.19	36.27	35.96	36.13	243,431	+0.17(+0.46%)
Sep 10, 2003	36.42	37.87	35.87	35.96	102,511	-0.54(-1.49%)
Sep 09, 2003	36.55	36.67	36.41	36.50	134,287	-0.23(-0.63%)
Sep 08, 2003	36.62	36.81	36.62	36.73	168,274	+0.37(+1.01%)
Sep 05, 2003	36.62	36.74	36.29	36.36	238,457	-0.26(-0.71%)
Sep 04, 2003	36.73	36.76	36.51	36.63	303,252	-0.11(-0.30%)
Sep 03, 2003	36.68	36.78	36.54	36.73	821,476	+0.20(+0.53%)
Sep 02, 2003	36.27	36.57	35.93	36.54	132,906	+0.52(+1.45%)
Aug 29, 2003	35.68	36.16	35.68	36.02	119,505	+0.20(+0.55%)
Aug 28, 2003	35.73	35.90	35.32	35.82	162,886	+0.25(+0.71%)
Aug 27, 2003	35.47	35.65	35.47	35.57	171,589	-0.07(-0.18%)
Aug 26, 2003	35.26	35.67	35.12	35.63	163,300	+0.10(+0.29%)
Aug 25, 2003	35.56	35.56	35.21	35.53	98,367	-0.05(-0.14%)
Aug 22, 2003	36.32	36.32	35.48	35.58	150,452	-0.46(-1.29%)
Aug 21, 2003	36.08	36.30	35.92	36.05	149,070	+0.12(+0.34%)
Aug 20, 2003	35.73	36.03	35.73	35.92	151,280	-0.02(-0.06%)
Aug 19, 2003	35.96	36.02	35.68	35.94	227,957	+0.10(+0.28%)
Aug 18, 2003	35.59	35.84	35.57	35.84	151,695	+0.31(+0.88%)
Aug 15, 2003	35.62	35.73	35.36	35.53	40,894	+0.04(+0.12%)
Aug 14, 2003	35.36	35.64	35.21	35.49	148,103	+0.16(+0.45%)
Aug 13, 2003	35.56	35.56	35.15	35.33	89,663	-0.20(-0.57%)
Aug 12, 2003	35.08	35.53	35.05	35.53	151,142	+0.43(+1.24%)
Aug 11, 2003	35.05	35.26	34.84	35.10	86,347	+0.12(+0.35%)
Aug 08, 2003	35.01	35.03	34.79	34.97	81,097	+0.17(+0.50%)
Aug 07, 2003	34.49	34.82	34.44	34.80	100,853	+0.22(+0.63%)
Aug 06, 2003	34.37	34.88	34.29	34.58	146,169	+0.33(+0.97%)
Aug 05, 2003	34.85	35.00	34.25	34.25	159,570	-0.81(-2.31%)
Aug 04, 2003	34.84	35.13	34.39	35.06	132,629	+0.07(+0.21%)
Aug 01, 2003	35.19	35.32	34.89	34.99	128,208	-0.36(-1.02%)
Jul 31, 2003	35.52	35.81	35.11	35.35	348,015	+0.10(+0.29%)
Jul 30, 2003	35.42	35.47	35.24	35.25	114,116	-0.15(-0.43%)
Jul 29, 2003	35.68	35.71	35.19	35.40	92,150	-0.14(-0.39%)
Jul 28, 2003	35.47	35.76	35.42	35.54	176,287	+0.00(+0.00%)
Jul 25, 2003	34.92	35.60	34.86	35.54	99,196	+0.63(+1.80%)
Jul 24, 2003	35.41	35.56	34.90	34.91	126,965	-0.32(-0.90%)
Jul 23, 2003	35.29	35.29	34.86	35.23	161,228	-0.07(-0.18%)
Jul 22, 2003	35.07	35.34	34.74	35.29	189,826	+0.43(+1.25%)
Jul 21, 2003	35.10	35.21	34.66	34.86	404,659	-0.45(-1.27%)
Jul 18, 2003	35.03	35.34	34.79	35.31	122,820	+0.47(+1.35%)
Jul 17, 2003	35.00	35.16	34.66	34.84	141,610	-0.47(-1.33%)
Jul 16, 2003	35.68	35.70	35.06	35.31	277,417	-0.33(-0.91%)
Jul 15, 2003	35.92	35.92	35.41	35.63	870,798	+0.04(+0.10%)
Jul 14, 2003	35.74	36.08	35.56	35.60	243,292	+0.14(+0.41%)
Jul 11, 2003	35.18	35.50	35.11	35.45	1,217,708	+0.36(+1.03%)
Jul 10, 2003	35.29	35.32	34.84	35.09	497,500	-0.57(-1.60%)
Jul 09, 2003	35.74	35.85	35.42	35.66	149,761	-0.08(-0.22%)
Jul 08, 2003	35.54	35.79	35.33	35.74	104,446	+0.14(+0.39%)
Jul 07, 2003	35.24	35.66	35.15	35.60	198,115	+0.63(+1.80%)
Jul 03, 2003	35.03	35.22	34.87	34.97	170,899	-0.20(-0.56%)
Jul 02, 2003	34.77	35.21	34.73	35.17	1,062,282	+0.44(+1.27%)