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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.69	34.90	34.45	34.53	206,405	-0.05(-0.15%)
Jun 27, 2003	34.92	35.07	34.50	34.58	91,735	-0.41(-1.16%)
Jun 26, 2003	34.55	34.99	34.48	34.98	779,476	+0.45(+1.30%)
Jun 25, 2003	34.82	35.18	34.53	34.53	233,760	-0.37(-1.06%)
Jun 24, 2003	34.82	35.00	34.61	34.90	156,254	+0.15(+0.44%)
Jun 23, 2003	35.16	35.16	34.63	34.75	162,886	-0.43(-1.23%)
Jun 20, 2003	35.52	35.58	35.18	35.18	475,533	-0.09(-0.27%)
Jun 19, 2003	35.89	35.89	35.12	35.28	850,489	-0.62(-1.73%)
Jun 18, 2003	35.93	36.05	35.66	35.90	220,082	-0.15(-0.42%)
Jun 17, 2003	36.17	36.18	35.79	36.05	132,077	-0.08(-0.22%)
Jun 16, 2003	35.61	36.13	35.50	36.13	99,886	+0.56(+1.59%)
Jun 13, 2003	35.99	35.99	35.29	35.57	219,115	-0.30(-0.83%)
Jun 12, 2003	36.05	36.08	35.62	35.87	152,248	+0.04(+0.12%)
Jun 11, 2003	35.18	35.83	35.18	35.82	107,347	+0.59(+1.66%)
Jun 10, 2003	34.97	35.25	34.92	35.24	221,326	+0.22(+0.62%)
Jun 09, 2003	35.29	35.35	34.77	35.02	411,290	-0.54(-1.51%)
Jun 06, 2003	35.97	36.20	35.46	35.55	194,109	+0.01(+0.02%)
Jun 05, 2003	35.32	35.65	35.12	35.55	182,642	+0.20(+0.57%)
Jun 04, 2003	34.89	35.47	34.83	35.34	213,313	+0.44(+1.27%)
Jun 03, 2003	34.86	34.94	34.59	34.90	198,530	+0.15(+0.44%)