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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	45.45	45.76	45.44	45.44	302,034	+0.16(+0.35%)
Oct 28, 2005	44.76	45.28	44.49	45.28	231,707	+0.83(+1.87%)
Oct 27, 2005	44.95	44.95	44.40	44.45	184,177	-0.46(-1.03%)
Oct 26, 2005	44.76	45.29	44.76	44.91	340,721	-0.02(-0.05%)
Oct 25, 2005	44.98	45.18	44.70	44.93	357,025	-0.12(-0.26%)
Oct 24, 2005	44.18	45.05	44.18	45.05	211,396	+0.78(+1.77%)
Oct 21, 2005	44.11	44.44	43.97	44.27	248,840	+0.25(+0.58%)
Oct 20, 2005	44.76	44.80	43.86	44.01	433,156	-0.78(-1.74%)
Oct 19, 2005	43.93	44.81	43.79	44.79	351,913	+0.62(+1.39%)
Oct 18, 2005	44.55	44.61	44.18	44.18	298,857	-0.46(-1.04%)
Oct 17, 2005	44.45	44.73	44.39	44.64	642,618	+0.12(+0.26%)
Oct 14, 2005	44.11	44.54	44.06	44.53	255,472	+0.52(+1.18%)
Oct 13, 2005	44.08	44.23	43.71	44.00	368,631	-0.17(-0.38%)
Oct 12, 2005	44.51	44.80	44.06	44.17	386,731	-0.42(-0.94%)
Oct 11, 2005	44.81	44.92	44.48	44.59	479,166	-0.06(-0.13%)
Oct 10, 2005	45.00	45.07	44.65	44.65	246,076	-0.44(-0.98%)
Oct 07, 2005	45.15	45.19	44.91	45.09	182,381	+0.22(+0.48%)
Oct 06, 2005	45.05	45.29	44.54	44.87	683,930	-0.17(-0.39%)
Oct 05, 2005	45.81	45.84	45.05	45.05	207,804	-0.77(-1.69%)
Oct 04, 2005	46.54	46.54	45.82	45.82	256,439	-0.54(-1.16%)