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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	31.87	32.66	31.87	32.62	1,562,609	+0.58(+1.81%)
Nov 26, 2008	30.32	32.11	30.27	32.04	5,043,769	+1.05(+3.39%)
Nov 25, 2008	31.23	31.46	30.05	30.99	5,408,046	+0.74(+2.44%)
Nov 24, 2008	29.09	31.11	28.79	30.25	10,553,791	+1.87(+6.61%)
Nov 21, 2008	27.42	28.45	26.19	28.38	8,431,907	+1.42(+5.26%)
Nov 20, 2008	28.67	29.45	26.61	26.96	5,637,542	-1.98(-6.83%)
Nov 19, 2008	31.00	31.24	28.88	28.94	3,779,144	-2.19(-7.02%)
Nov 18, 2008	30.79	31.48	29.91	31.12	4,491,221	+0.20(+0.66%)
Nov 17, 2008	31.40	32.14	30.87	30.92	2,857,926	-1.00(-3.13%)
Nov 14, 2008	32.69	33.55	31.73	31.92	3,317,796	-1.54(-4.61%)
Nov 13, 2008	31.34	33.46	29.93	33.46	5,575,556	+2.14(+6.82%)
Nov 12, 2008	32.27	32.65	31.15	31.32	3,987,074	-1.70(-5.15%)
Nov 11, 2008	33.22	33.71	32.44	33.02	2,391,412	-0.77(-2.29%)
Nov 10, 2008	35.10	35.25	33.26	33.80	2,341,330	-0.47(-1.37%)
Nov 07, 2008	33.76	34.33	33.42	34.27	6,898,148	+0.79(+2.36%)
Nov 06, 2008	34.73	35.30	33.20	33.48	3,502,964	-1.79(-5.09%)
Nov 05, 2008	36.80	37.24	35.10	35.28	2,679,935	-2.10(-5.62%)
Nov 04, 2008	36.90	37.52	36.51	37.37	3,380,966	+1.43(+3.99%)