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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	46.39	46.47	46.29	46.42	785,003	+0.12(+0.27%)
Sep 29, 2005	45.78	46.43	45.71	46.30	324,252	+0.54(+1.19%)
Sep 28, 2005	45.82	46.06	45.75	45.75	553,591	-0.02(-0.05%)
Sep 27, 2005	45.78	45.97	45.64	45.77	443,343	-0.07(-0.16%)
Sep 26, 2005	46.11	46.14	45.73	45.85	470,421	-0.17(-0.36%)
Sep 23, 2005	46.01	46.14	45.78	46.01	339,449	+0.04(+0.08%)
Sep 22, 2005	45.80	46.03	45.60	45.98	473,875	+0.08(+0.17%)
Sep 21, 2005	46.72	46.26	45.81	45.90	257,799	-0.45(-0.97%)
Sep 20, 2005	46.73	46.94	46.29	46.35	476,638	-0.43(-0.93%)
Sep 19, 2005	46.20	46.92	46.20	46.78	229,201	-0.16(-0.34%)
Sep 16, 2005	46.94	47.03	46.67	46.94	298,555	+0.46(+0.98%)
Sep 15, 2005	46.64	46.66	46.41	46.48	331,022	+0.01(+0.03%)
Sep 14, 2005	46.66	46.73	46.44	46.47	561,328	-0.14(-0.31%)
Sep 13, 2005	46.79	46.87	46.54	46.61	319,693	-0.30(-0.65%)
Sep 12, 2005	46.91	47.05	46.82	46.92	207,510	+0.01(+0.03%)
Sep 09, 2005	46.61	47.00	46.61	46.90	247,023	+0.36(+0.78%)
Sep 08, 2005	46.64	46.68	46.45	46.54	1,143,518	-0.22(-0.46%)
Sep 07, 2005	46.64	46.76	46.56	46.76	241,496	+0.20(+0.42%)
Sep 06, 2005	46.32	46.62	46.27	46.56	275,345	+0.48(+1.04%)
Sep 02, 2005	46.09	46.40	46.08	46.09	236,385	-0.17(-0.36%)