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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.16	28.79	27.80	28.53	208,892	-0.27(-0.93%)
Sep 27, 2002	29.51	29.71	28.71	28.80	124,202	-0.86(-2.90%)
Sep 26, 2002	29.31	29.71	29.18	29.66	184,023	+0.75(+2.58%)
Sep 25, 2002	28.84	29.15	28.16	28.92	186,925	+0.65(+2.30%)
Sep 24, 2002	28.48	28.91	28.23	28.27	140,366	-0.72(-2.50%)
Sep 23, 2002	28.95	29.11	28.58	28.99	287,088	-0.36(-1.23%)
Sep 20, 2002	29.21	29.37	29.01	29.35	100,301	+0.12(+0.40%)
Sep 19, 2002	29.53	29.88	29.23	29.23	152,386	-0.96(-3.19%)
Sep 18, 2002	30.04	30.54	29.73	30.20	94,498	-0.19(-0.62%)
Sep 17, 2002	31.41	31.41	30.30	30.39	76,538	-0.62(-2.01%)
Sep 16, 2002	30.96	31.05	30.55	31.01	56,091	-0.13(-0.42%)
Sep 13, 2002	31.05	31.35	30.77	31.14	70,045	-0.09(-0.30%)
Sep 12, 2002	31.83	31.83	31.11	31.23	68,663	-0.69(-2.18%)
Sep 11, 2002	32.56	32.56	31.89	31.93	87,452	+0.04(+0.14%)
Sep 10, 2002	31.96	31.96	31.62	31.88	73,637	+0.05(+0.16%)
Sep 09, 2002	31.34	31.92	30.94	31.83	58,163	+0.34(+1.08%)
Sep 06, 2002	31.49	31.65	31.22	31.49	115,360	+0.55(+1.78%)
Sep 05, 2002	30.91	31.20	30.52	30.94	68,387	-0.36(-1.16%)
Sep 04, 2002	30.98	31.49	30.78	31.31	155,011	+0.59(+1.91%)
Sep 03, 2002	31.76	31.76	30.72	30.72	137,465	-1.59(-4.93%)
Aug 30, 2002	32.09	32.75	32.05	32.31	71,150	+0.08(+0.25%)
Aug 29, 2002	31.95	32.50	31.76	32.23	62,446	-0.07(-0.22%)
Aug 28, 2002	32.77	32.80	32.10	32.30	174,353	-0.75(-2.26%)
Aug 27, 2002	33.74	33.74	32.83	33.05	119,366	-0.26(-0.78%)
Aug 26, 2002	33.11	33.50	32.66	33.31	91,735	+0.32(+0.97%)
Aug 23, 2002	33.59	33.91	32.88	32.99	80,683	-0.72(-2.15%)
Aug 22, 2002	33.48	33.91	33.15	33.72	110,939	+0.41(+1.22%)
Aug 21, 2002	33.15	33.38	32.63	33.31	175,872	+0.42(+1.28%)
Aug 20, 2002	33.22	33.22	32.57	32.89	451,770	+0.33(+1.00%)
Aug 16, 2002	32.35	32.77	32.15	32.56	164,129	-0.09(-0.29%)
Aug 15, 2002	32.39	32.69	32.17	32.66	153,353	+0.46(+1.44%)
Aug 14, 2002	31.18	32.25	30.71	32.20	200,326	+1.25(+4.05%)
Aug 13, 2002	31.62	31.95	30.94	30.94	201,984	-0.78(-2.46%)
Aug 12, 2002	31.32	31.90	31.25	31.73	159,984	+1.21(+3.96%)
Aug 07, 2002	30.83	30.84	29.78	30.52	120,195	+0.35(+1.18%)
Aug 06, 2002	29.68	30.67	29.68	30.16	310,298	+1.00(+3.42%)
Aug 05, 2002	30.18	30.28	29.10	29.16	746,043	-1.14(-3.75%)
Aug 02, 2002	31.05	31.05	29.97	30.30	126,136	-0.72(-2.31%)
Aug 01, 2002	31.96	31.96	31.02	31.02	196,872	-0.98(-3.05%)
Jul 31, 2002	31.72	32.07	31.38	31.99	149,346	+0.36(+1.14%)
Jul 30, 2002	31.27	31.97	30.98	31.63	220,082	+0.07(+0.21%)
Jul 29, 2002	30.65	31.59	30.47	31.57	208,063	+1.67(+5.59%)
Jul 26, 2002	29.60	29.89	29.29	29.89	231,687	+0.48(+1.62%)
Jul 25, 2002	29.11	29.92	28.61	29.42	133,735	-0.17(-0.59%)
Jul 24, 2002	26.83	29.59	26.83	29.59	249,786	+1.81(+6.51%)
Jul 23, 2002	29.13	29.38	27.78	27.78	410,600	-1.32(-4.53%)
Jul 22, 2002	30.00	30.40	28.77	29.10	357,548	-1.30(-4.29%)
Jul 19, 2002	31.08	31.37	30.15	30.40	708,050	-2.00(-6.17%)
Jul 17, 2002	33.38	33.38	32.12	32.40	120,057	-0.80(-2.42%)
Jul 12, 2002	33.80	33.80	32.99	33.20	74,189	-0.51(-1.50%)
Jul 11, 2002	33.33	33.73	32.75	33.71	200,050	+0.41(+1.22%)
Jul 10, 2002	34.85	34.92	33.30	33.30	280,318	-1.38(-3.99%)
Jul 09, 2002	35.29	35.61	34.61	34.69	1,975,632	-0.78(-2.20%)
Jul 08, 2002	35.83	35.83	35.32	35.47	90,077	-0.25(-0.69%)
Jul 05, 2002	34.85	35.71	34.85	35.71	31,914	+1.17(+3.37%)
Jul 04, 2002	34.37	34.60	33.98	34.55	3,509,165	+0.00(+0.00%)
Jul 03, 2002	34.37	34.60	33.98	34.55	117,018	+0.07(+0.21%)
Jul 02, 2002	35.08	35.14	34.26	34.48	136,636	-0.77(-2.18%)
Jul 01, 2002	36.01	36.06	35.19	35.24	130,557	-0.66(-1.83%)
Jun 28, 2002	35.42	36.11	35.42	35.90	180,293	+0.39(+1.10%)
Jun 27, 2002	35.29	35.51	34.60	35.51	1,019,177	+0.56(+1.59%)
Jun 26, 2002	34.49	35.07	34.40	34.95	1,046,256	-0.58(-1.63%)
Jun 25, 2002	36.26	36.33	35.36	35.53	950,790	-0.42(-1.17%)
Jun 21, 2002	36.03	36.35	36.00	35.95	383,521	-0.28(-0.78%)
Jun 20, 2002	36.83	36.93	36.21	36.23	237,904	-0.51(-1.38%)
Jun 19, 2002	37.18	37.31	36.63	36.74	145,202	-0.62(-1.67%)
Jun 18, 2002	37.14	37.43	37.06	37.36	168,412	+0.11(+0.29%)
Jun 17, 2002	36.39	37.26	36.39	37.26	247,575	+1.09(+3.00%)
Jun 14, 2002	35.80	36.26	35.22	36.17	283,220	-0.59(-1.60%)
Jun 12, 2002	36.55	36.78	36.14	36.76	179,741	+0.17(+0.47%)
Jun 11, 2002	37.23	37.41	36.49	36.58	155,563	-0.45(-1.21%)
Jun 10, 2002	37.13	37.33	36.86	37.03	81,097	-0.01(-0.02%)
Jun 07, 2002	36.56	37.26	36.52	37.04	108,176	+0.12(+0.33%)
Jun 06, 2002	37.74	37.75	36.86	36.91	135,254	-0.76(-2.02%)
Jun 05, 2002	37.39	37.80	37.39	37.67	114,393	-0.80(-2.09%)
May 31, 2002	38.45	38.92	38.45	38.48	65,071	-0.38(-0.97%)
May 28, 2002	39.17	39.17	38.65	38.85	217,595	-0.22(-0.56%)
May 27, 2002	39.47	39.50	39.03	39.07	326,048	+0.00(+0.00%)
May 24, 2002	39.47	39.50	39.03	39.07	326,048	-0.43(-1.08%)
May 23, 2002	39.14	39.50	38.88	39.50	160,537	+0.48(+1.22%)
May 22, 2002	38.77	39.02	38.64	39.02	89,663	+0.17(+0.45%)
May 21, 2002	39.27	39.45	38.77	38.85	136,498	-0.28(-0.72%)
May 20, 2002	39.27	39.29	39.01	39.13	219,115	-0.41(-1.03%)
May 17, 2002	39.52	39.53	39.22	39.53	121,577	+0.16(+0.40%)
May 16, 2002	39.27	39.48	39.22	39.38	67,420	+0.22(+0.55%)
May 15, 2002	39.09	39.54	39.08	39.16	90,630	-0.11(-0.28%)
May 14, 2002	39.05	39.29	38.90	39.27	62,584	+0.76(+1.97%)
May 13, 2002	37.96	38.59	37.91	38.51	65,762	+0.59(+1.57%)
May 10, 2002	38.61	38.61	37.88	37.91	88,005	-0.61(-1.58%)
May 09, 2002	38.77	38.85	38.44	38.52	130,695	-0.33(-0.86%)
May 08, 2002	38.46	38.98	38.46	38.85	109,972	+1.11(+2.93%)
May 07, 2002	38.15	38.25	37.75	37.75	111,630	-0.08(-0.21%)
May 06, 2002	38.64	38.78	37.83	37.83	92,979	-0.95(-2.45%)
May 03, 2002	38.87	38.87	38.49	38.77	107,209	-0.14(-0.35%)
May 02, 2002	38.74	38.97	38.73	38.91	123,373	+0.12(+0.32%)
May 01, 2002	38.41	38.88	38.07	38.79	88,419	+0.39(+1.02%)
Apr 30, 2002	38.04	38.66	37.89	38.40	474,980	+0.61(+1.61%)
Apr 29, 2002	38.36	38.46	37.79	37.79	582,189	-0.50(-1.30%)
Apr 26, 2002	38.89	38.99	38.29	38.29	89,663	-0.54(-1.40%)
Apr 25, 2002	38.67	38.84	38.51	38.83	89,663	-0.07(-0.19%)
Apr 24, 2002	39.29	39.48	38.91	38.91	369,291	-0.32(-0.81%)
Apr 23, 2002	39.39	39.56	39.17	39.22	396,093	-0.22(-0.57%)
Apr 22, 2002	39.81	39.82	39.35	39.45	911,830	-0.64(-1.59%)
Apr 19, 2002	40.14	40.16	39.95	40.09	570,861	-0.05(-0.13%)
Apr 18, 2002	40.32	40.32	39.48	40.14	588,406	-0.16(-0.40%)
Apr 17, 2002	40.18	40.45	40.18	40.30	565,473	+0.12(+0.29%)
Apr 16, 2002	39.56	40.22	39.56	40.18	407,975	+1.01(+2.59%)
Apr 15, 2002	39.43	39.52	39.10	39.17	457,158	-0.16(-0.41%)
Apr 12, 2002	39.33	39.49	39.14	39.33	749,220	+0.08(+0.20%)
Apr 11, 2002	40.03	40.03	39.14	39.25	62,861	-0.86(-2.15%)
Apr 10, 2002	39.81	40.21	39.80	40.11	107,623	+0.27(+0.67%)
Apr 09, 2002	40.01	40.14	39.75	39.84	101,682	-0.16(-0.40%)
Apr 08, 2002	39.67	40.02	39.63	40.00	62,032	+0.14(+0.34%)
Apr 05, 2002	40.01	40.11	39.67	39.86	75,156	+0.03(+0.07%)
Apr 04, 2002	39.81	40.03	39.58	39.83	92,288	+0.05(+0.13%)
Apr 03, 2002	40.17	40.25	39.59	39.78	58,025	-0.39(-0.97%)
Apr 02, 2002	40.11	40.37	40.02	40.17	73,499	-0.12(-0.29%)
Apr 01, 2002	40.19	40.37	39.83	40.29	898,014	-0.20(-0.48%)
Mar 29, 2002	40.35	40.75	40.35	40.48	109,143	+0.00(+0.00%)
Mar 28, 2002	40.35	40.75	40.35	40.48	109,143	+0.12(+0.29%)
Mar 27, 2002	40.05	40.43	40.00	40.37	146,307	+0.38(+0.96%)
Mar 26, 2002	39.73	40.29	39.73	39.98	114,116	+0.28(+0.71%)
Mar 25, 2002	40.32	40.35	39.70	39.70	71,012	-0.51(-1.28%)
Mar 22, 2002	40.38	40.59	40.17	40.22	68,525	-0.25(-0.63%)
Mar 21, 2002	40.46	40.62	40.11	40.47	127,656	-0.14(-0.36%)
Mar 20, 2002	40.83	40.97	40.60	40.61	441,270	-0.49(-1.20%)
Mar 19, 2002	41.16	41.21	40.92	41.11	81,788	+0.17(+0.41%)
Mar 18, 2002	40.96	41.14	40.64	40.94	89,801	+0.13(+0.32%)
Mar 15, 2002	40.64	40.92	40.62	40.81	47,802	+0.37(+0.91%)
Mar 14, 2002	40.52	40.55	40.27	40.44	163,438	+0.00(+0.00%)
Mar 13, 2002	40.64	40.70	40.27	40.44	70,459	-0.37(-0.90%)
Mar 12, 2002	40.57	40.87	40.37	40.81	70,597	-0.14(-0.35%)
Mar 11, 2002	40.69	41.09	40.50	40.95	76,538	+0.15(+0.37%)
Mar 08, 2002	41.05	41.16	40.68	40.80	856,568	+0.14(+0.34%)
Mar 07, 2002	41.01	41.03	40.41	40.66	162,471	-0.26(-0.64%)
Mar 06, 2002	40.23	40.99	40.19	40.92	77,781	+0.74(+1.84%)
Mar 05, 2002	40.19	40.48	40.06	40.19	247,023	-0.11(-0.27%)
Mar 04, 2002	39.55	40.40	39.51	40.30	232,516	+1.03(+2.62%)
Mar 01, 2002	38.76	39.32	38.68	39.27	56,091	+0.65(+1.69%)
Feb 28, 2002	38.72	39.04	38.57	38.62	67,558	+0.09(+0.23%)
Feb 27, 2002	38.61	38.93	38.30	38.53	78,196	+0.17(+0.43%)
Feb 26, 2002	38.39	38.56	38.15	38.36	46,282	+0.03(+0.08%)
Feb 25, 2002	37.88	38.43	37.77	38.33	112,873	+0.77(+2.06%)
Feb 22, 2002	37.15	37.62	37.02	37.56	34,539	+0.23(+0.62%)
Feb 21, 2002	37.49	37.88	37.32	37.33	47,802	-0.44(-1.17%)
Feb 20, 2002	37.38	37.77	36.88	37.77	41,308	+0.50(+1.34%)
Feb 19, 2002	37.74	37.76	37.26	37.27	40,617	-0.72(-1.91%)
Feb 18, 2002	38.42	38.43	37.99	37.99	59,130	+0.00(+0.00%)
Feb 15, 2002	38.42	38.43	37.99	37.99	59,130	-0.39(-1.02%)
Feb 14, 2002	38.54	38.64	38.21	38.38	41,446	-0.04(-0.09%)
Feb 13, 2002	38.08	38.53	38.07	38.42	71,288	+0.32(+0.84%)
Feb 12, 2002	38.12	38.27	37.93	38.10	39,927	-0.23(-0.60%)
Feb 11, 2002	37.65	38.33	37.60	38.33	411,567	+0.56(+1.49%)
Feb 08, 2002	37.31	37.77	37.27	37.77	81,512	+0.72(+1.95%)
Feb 07, 2002	36.79	37.39	36.79	37.05	71,288	+0.20(+0.55%)
Feb 06, 2002	36.99	37.27	36.63	36.84	178,359	-0.24(-0.64%)
Feb 05, 2002	37.35	37.45	36.84	37.08	112,597	-0.34(-0.91%)
Feb 04, 2002	38.22	38.28	37.35	37.42	110,110	-1.24(-3.20%)
Feb 01, 2002	38.86	38.88	38.51	38.66	105,827	-0.22(-0.58%)
Jan 31, 2002	38.47	38.91	38.40	38.88	94,498	+0.72(+1.88%)
Jan 30, 2002	37.88	38.33	36.93	38.17	170,208	+0.28(+0.73%)
Jan 29, 2002	39.30	39.42	37.89	37.89	374,955	-1.39(-3.54%)
Jan 28, 2002	39.48	39.53	39.09	39.28	106,932	-0.09(-0.22%)
Jan 25, 2002	39.24	39.57	39.24	39.37	45,315	+0.10(+0.26%)
Jan 24, 2002	39.05	39.51	39.05	39.27	80,268	+0.20(+0.52%)
Jan 23, 2002	38.83	39.18	38.56	39.06	45,315	+0.33(+0.84%)
Jan 22, 2002	39.27	39.29	38.62	38.74	81,373	-0.30(-0.76%)
Jan 21, 2002	39.09	39.19	38.88	39.04	75,018	+0.00(+0.00%)
Jan 18, 2002	39.09	39.19	38.88	39.04	75,018	-0.09(-0.24%)
Jan 17, 2002	39.15	39.27	39.01	39.13	80,959	+0.19(+0.48%)
Jan 16, 2002	39.53	39.53	38.88	38.94	92,840	-0.78(-1.97%)
Jan 15, 2002	39.54	39.82	39.35	39.72	96,018	+0.35(+0.88%)
Jan 14, 2002	39.56	39.69	39.33	39.38	138,570	-0.36(-0.91%)
Jan 11, 2002	40.17	40.28	39.70	39.74	80,406	-0.50(-1.24%)
Jan 10, 2002	40.26	40.37	40.08	40.24	89,110	+0.21(+0.52%)