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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	38.03	38.09	37.95	38.06	70,327	+0.02(+0.06%)
Nov 26, 2003	37.99	38.03	37.69	38.03	192,467	+0.20(+0.52%)
Nov 25, 2003	37.61	37.93	37.58	37.84	276,750	+0.21(+0.56%)
Nov 24, 2003	37.35	37.63	37.31	37.63	149,773	+0.54(+1.46%)
Nov 21, 2003	36.92	37.12	36.98	37.09	65,353	+0.17(+0.45%)
Nov 20, 2003	36.86	37.32	36.86	36.92	143,280	-0.27(-0.72%)
Nov 19, 2003	36.93	37.23	36.90	37.19	83,867	+0.32(+0.86%)
Nov 18, 2003	37.45	37.45	36.91	36.87	149,359	-0.51(-1.36%)
Nov 17, 2003	37.20	37.37	37.06	37.37	351,499	-0.17(-0.46%)
Nov 14, 2003	37.98	38.04	37.45	37.55	136,371	-0.40(-1.05%)
Nov 13, 2003	37.84	37.95	37.74	37.95	156,406	+0.02(+0.06%)
Nov 12, 2003	37.56	37.77	37.56	37.92	658,231	+0.34(+0.91%)
Nov 11, 2003	37.64	37.64	37.45	37.58	291,672	-0.05(-0.13%)
Nov 10, 2003	37.84	37.84	37.61	37.64	285,040	-0.15(-0.40%)
Nov 07, 2003	38.02	38.06	37.79	37.79	374,296	-0.22(-0.59%)
Nov 06, 2003	37.77	38.01	37.53	38.01	382,034	+0.20(+0.52%)
Nov 05, 2003	37.84	37.85	37.51	37.82	401,930	+0.01(+0.02%)
Nov 04, 2003	37.84	38.03	37.77	37.81	205,455	-0.27(-0.72%)