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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.51	41.76	41.40	41.66	286,007	+0.12(+0.30%)
Sep 29, 2004	41.40	41.54	41.23	41.54	271,223	+0.07(+0.16%)
Sep 28, 2004	41.34	41.49	41.16	41.47	321,931	+0.20(+0.47%)
Sep 27, 2004	41.31	41.38	41.17	41.28	173,677	-0.43(-1.02%)
Sep 24, 2004	41.51	41.76	41.44	41.70	231,431	+0.25(+0.59%)
Sep 23, 2004	41.69	41.70	41.41	41.46	162,070	-0.23(-0.56%)
Sep 22, 2004	41.93	41.93	41.65	41.69	400,548	-0.50(-1.18%)
Sep 21, 2004	41.99	42.28	41.88	42.19	550,460	+0.34(+0.81%)
Sep 20, 2004	41.86	42.01	41.76	41.85	232,951	-0.17(-0.40%)
Sep 17, 2004	42.09	42.16	41.91	42.01	1,024,238	+0.10(+0.24%)
Sep 16, 2004	41.64	41.96	41.64	41.91	240,688	+0.22(+0.52%)
Sep 15, 2004	41.90	41.90	41.62	41.70	326,076	-0.23(-0.55%)
Sep 14, 2004	41.86	41.96	41.76	41.93	660,166	+0.09(+0.21%)
Sep 13, 2004	41.86	41.97	41.77	41.84	832,875	+0.07(+0.17%)
Sep 10, 2004	41.60	41.87	41.51	41.77	187,631	+0.17(+0.40%)
Sep 09, 2004	41.72	41.73	41.46	41.60	191,500	+0.04(+0.09%)
Sep 08, 2004	41.78	41.83	41.54	41.57	254,367	-0.30(-0.71%)
Sep 07, 2004	40.75	41.88	40.75	41.86	525,314	+0.34(+0.82%)
Sep 03, 2004	41.65	41.68	41.42	41.52	2,056,905	-0.09(-0.21%)
Sep 02, 2004	41.20	41.61	41.04	41.61	1,951,483	+0.46(+1.13%)
Sep 01, 2004	41.12	41.25	40.91	41.15	1,225,549	+0.04(+0.11%)
Aug 31, 2004	40.93	41.10	40.70	41.10	154,886	+0.29(+0.71%)
Aug 30, 2004	41.00	41.07	40.77	40.81	311,983	-0.24(-0.58%)
Aug 27, 2004	41.07	41.15	40.91	41.05	669,699	+0.09(+0.21%)
Aug 26, 2004	40.83	41.04	40.81	40.96	1,775,457	+0.09(+0.23%)
Aug 25, 2004	40.70	41.00	40.56	40.87	405,522	+0.27(+0.66%)
Aug 24, 2004	40.79	40.79	40.49	40.60	151,708	+0.00(+0.00%)
Aug 23, 2004	40.82	40.83	40.54	40.60	527,110	-0.11(-0.27%)
Aug 20, 2004	40.41	40.83	40.41	40.71	466,454	+0.24(+0.59%)
Aug 19, 2004	40.48	40.54	40.25	40.47	112,330	-0.09(-0.21%)
Aug 18, 2004	40.07	40.56	40.02	40.56	138,306	+0.40(+0.99%)
Aug 17, 2004	40.13	40.26	39.99	40.16	96,303	+0.27(+0.69%)
Aug 16, 2004	39.36	40.05	39.36	39.89	466,869	+0.41(+1.03%)
Aug 13, 2004	39.50	39.52	39.21	39.48	862,858	+0.08(+0.20%)
Aug 12, 2004	39.77	39.77	39.32	39.40	253,676	-0.40(-1.00%)
Aug 11, 2004	39.73	39.89	39.50	39.80	181,138	-0.14(-0.34%)
Aug 10, 2004	39.61	39.94	39.55	39.94	356,196	+0.44(+1.12%)
Aug 09, 2004	39.42	39.62	39.42	39.50	361,170	+0.06(+0.15%)
Aug 06, 2004	39.70	39.86	39.30	39.44	384,935	-0.51(-1.27%)
Aug 05, 2004	40.55	40.63	39.93	39.94	385,073	-0.63(-1.55%)
Aug 04, 2004	40.55	40.72	40.35	40.57	130,292	-0.11(-0.27%)
Aug 03, 2004	40.72	40.88	40.63	40.68	262,104	-0.09(-0.21%)
Aug 02, 2004	40.61	40.89	40.46	40.77	161,518	+0.13(+0.32%)
Jul 30, 2004	40.65	40.68	40.46	40.64	182,657	-0.04(-0.09%)
Jul 29, 2004	40.60	40.75	40.47	40.68	481,238	+0.25(+0.63%)
Jul 28, 2004	40.31	40.49	39.98	40.42	368,493	+0.12(+0.29%)
Jul 27, 2004	40.05	40.41	40.02	40.31	209,324	+0.41(+1.02%)
Jul 26, 2004	39.99	40.15	39.73	39.90	526,281	-0.01(-0.02%)
Jul 23, 2004	40.15	40.17	39.87	39.91	246,076	-0.25(-0.61%)
Jul 22, 2004	40.01	40.31	39.72	40.15	532,499	+0.07(+0.16%)
Jul 21, 2004	40.81	40.93	40.02	40.09	349,702	-0.66(-1.62%)
Jul 20, 2004	40.29	40.75	40.21	40.75	420,306	+0.39(+0.97%)
Jul 19, 2004	40.34	40.53	40.20	40.36	652,014	-0.08(-0.20%)
Jul 16, 2004	40.55	40.66	40.29	40.44	141,760	+0.08(+0.20%)
Jul 15, 2004	40.63	40.71	40.36	40.36	134,022	-0.28(-0.68%)
Jul 14, 2004	40.45	40.87	40.45	40.63	106,112	-0.01(-0.02%)
Jul 13, 2004	40.65	40.74	40.55	40.64	175,058	-0.04(-0.11%)
Jul 12, 2004	40.68	40.74	40.39	40.68	616,919	+0.09(+0.23%)
Jul 09, 2004	40.65	40.68	40.44	40.59	192,191	+0.12(+0.30%)
Jul 08, 2004	40.74	40.76	40.41	40.47	248,840	-0.35(-0.85%)
Jul 07, 2004	40.74	40.90	40.64	40.81	462,724	+0.11(+0.27%)
Jul 06, 2004	40.88	40.92	40.57	40.70	205,179	-0.35(-0.85%)
Jul 02, 2004	41.09	41.16	40.89	41.05	173,262	-0.07(-0.18%)