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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	49.87	49.90	49.65	49.73	1,587,134	-0.01(-0.01%)
Jun 29, 2006	49.00	49.76	48.90	49.74	233,641	+1.06(+2.17%)
Jun 28, 2006	48.56	48.69	48.31	48.68	168,564	+0.35(+0.72%)
Jun 27, 2006	48.84	48.91	48.33	48.33	362,138	-0.43(-0.88%)
Jun 26, 2006	48.57	48.80	48.48	48.76	198,547	+0.22(+0.45%)
Jun 23, 2006	48.37	48.83	48.33	48.54	164,281	-0.18(-0.37%)
Jun 22, 2006	49.00	49.00	48.62	48.72	247,044	-0.25(-0.52%)
Jun 21, 2006	48.60	49.24	48.60	48.98	283,520	+0.49(+1.02%)
Jun 20, 2006	48.49	48.85	48.41	48.48	199,652	+0.07(+0.13%)
Jun 19, 2006	49.09	49.11	48.37	48.42	262,104	-0.43(-0.89%)
Jun 16, 2006	49.03	49.11	48.71	48.85	241,379	-0.26(-0.53%)
Jun 15, 2006	48.35	49.26	48.25	49.11	330,912	+1.19(+2.48%)
Jun 14, 2006	47.91	48.06	47.51	47.93	693,740	+0.10(+0.21%)
Jun 13, 2006	48.24	48.71	47.70	47.83	513,708	-0.56(-1.15%)
Jun 12, 2006	49.11	49.25	48.38	48.38	174,367	-0.64(-1.30%)
Jun 09, 2006	49.27	49.45	48.97	49.02	246,076	-0.17(-0.35%)
Jun 08, 2006	49.00	49.34	48.29	49.19	770,700	-0.04(-0.07%)
Jun 07, 2006	49.58	49.87	49.22	49.23	232,536	-0.30(-0.61%)
Jun 06, 2006	49.85	49.89	49.19	49.53	448,492	-0.19(-0.38%)
Jun 05, 2006	50.50	50.51	49.62	49.72	618,577	-0.84(-1.66%)
Jun 02, 2006	50.04	50.69	50.04	50.56	378,303	+0.22(+0.45%)