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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	57.50	57.88	57.15	57.51	440,303	+0.68(+1.20%)
Aug 30, 2007	56.65	57.28	56.60	56.83	1,370,370	-0.29(-0.51%)
Aug 29, 2007	56.38	57.24	56.07	57.12	542,677	+1.09(+1.94%)
Aug 28, 2007	57.07	57.08	55.87	56.04	684,287	-1.43(-2.49%)
Aug 27, 2007	57.83	57.88	57.40	57.47	365,284	-0.56(-0.96%)
Aug 24, 2007	57.37	58.03	57.27	58.03	490,730	+0.65(+1.14%)
Aug 23, 2007	57.85	57.85	57.04	57.38	471,250	-0.07(-0.13%)
Aug 22, 2007	57.33	57.52	56.90	57.45	467,658	+0.69(+1.21%)
Aug 21, 2007	56.39	57.15	56.39	56.76	1,169,077	+0.27(+0.47%)
Aug 20, 2007	56.89	56.89	55.98	56.49	1,148,768	-0.18(-0.32%)
Aug 17, 2007	57.11	57.18	55.60	56.67	798,680	+1.22(+2.19%)
Aug 16, 2007	54.08	55.59	53.32	55.46	1,121,137	+0.74(+1.35%)
Aug 15, 2007	55.37	56.12	54.56	54.72	1,233,043	-0.73(-1.32%)
Aug 14, 2007	56.77	56.77	55.45	55.45	314,581	-1.08(-1.91%)
Aug 13, 2007	57.12	57.17	56.53	56.53	290,542	+0.02(+0.04%)
Aug 10, 2007	55.73	56.89	55.45	56.51	435,744	+0.00(+0.00%)
Aug 09, 2007	57.17	57.84	56.33	56.51	1,189,800	-1.87(-3.20%)
Aug 08, 2007	57.71	58.67	57.50	58.38	469,454	+0.84(+1.46%)
Aug 07, 2007	56.77	58.09	56.70	57.54	918,600	+0.37(+0.65%)
Aug 06, 2007	56.14	57.17	55.24	57.17	1,792,575	+1.04(+1.86%)
Aug 03, 2007	56.50	57.51	56.07	56.12	771,602	-1.39(-2.42%)
Aug 02, 2007	57.39	57.58	56.98	57.51	558,012	+0.46(+0.81%)