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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	38.04	38.09	37.95	38.06	70,321	+0.02(+0.06%)
Nov 26, 2003	37.99	38.04	37.70	38.04	192,451	+0.20(+0.52%)
Nov 25, 2003	37.62	37.94	37.58	37.84	276,726	+0.21(+0.56%)
Nov 24, 2003	37.35	37.63	37.31	37.63	149,761	+0.54(+1.46%)
Nov 21, 2003	36.92	37.12	36.99	37.09	65,347	+0.17(+0.45%)
Nov 20, 2003	36.86	37.33	36.86	36.92	143,267	-0.27(-0.72%)
Nov 19, 2003	36.94	37.23	36.91	37.19	83,860	+0.32(+0.86%)
Nov 18, 2003	37.45	37.45	36.91	36.87	149,346	-0.51(-1.36%)
Nov 17, 2003	37.20	37.38	37.06	37.38	351,469	-0.17(-0.46%)
Nov 14, 2003	37.98	38.04	37.46	37.55	136,360	-0.40(-1.05%)
Nov 13, 2003	37.84	37.96	37.75	37.95	156,392	+0.02(+0.06%)
Nov 12, 2003	37.56	37.78	37.56	37.93	658,175	+0.34(+0.91%)
Nov 11, 2003	37.65	37.65	37.46	37.59	291,647	-0.05(-0.13%)
Nov 10, 2003	37.84	37.84	37.62	37.64	285,016	-0.15(-0.40%)
Nov 07, 2003	38.02	38.06	37.79	37.79	374,264	-0.22(-0.59%)
Nov 06, 2003	37.78	38.02	37.54	38.02	382,001	+0.20(+0.52%)
Nov 05, 2003	37.84	37.85	37.52	37.82	401,896	+0.01(+0.02%)
Nov 04, 2003	37.84	38.03	37.77	37.81	205,438	-0.27(-0.72%)
Nov 03, 2003	37.86	38.09	37.86	38.09	269,800	+0.40(+1.06%)
Oct 31, 2003	37.61	37.82	37.54	37.69	766,628	+0.17(+0.46%)
Oct 30, 2003	37.60	37.65	37.35	37.52	315,548	+0.02(+0.06%)
Oct 29, 2003	37.31	37.58	37.27	37.49	284,049	+0.13(+0.35%)
Oct 28, 2003	37.09	37.36	37.03	37.36	503,440	+0.38(+1.04%)
Oct 27, 2003	37.03	37.15	36.78	36.98	271,476	+0.07(+0.18%)
Oct 24, 2003	36.60	36.91	36.42	36.91	189,826	+0.19(+0.51%)
Oct 23, 2003	36.52	36.94	36.48	36.73	222,983	-0.06(-0.16%)
Oct 22, 2003	36.97	36.97	36.59	36.78	302,009	-0.44(-1.19%)
Oct 21, 2003	37.16	37.32	37.11	37.23	125,169	+0.07(+0.18%)
Oct 20, 2003	37.05	37.17	36.99	37.16	136,083	-0.01(-0.04%)
Oct 17, 2003	37.58	37.60	36.99	37.18	726,424	-0.30(-0.81%)
Oct 16, 2003	37.37	37.60	37.29	37.48	146,307	+0.18(+0.49%)
Oct 15, 2003	37.60	37.60	37.22	37.30	172,280	-0.14(-0.39%)
Oct 14, 2003	37.34	37.50	37.20	37.44	159,294	+0.17(+0.45%)
Oct 13, 2003	37.25	37.45	37.20	37.28	634,412	+0.37(+1.00%)
Oct 10, 2003	36.97	37.07	36.97	36.91	131,110	-0.07(-0.18%)
Oct 09, 2003	37.15	37.28	36.87	36.97	156,254	+0.09(+0.26%)
Oct 08, 2003	36.83	36.95	36.67	36.88	216,490	+0.06(+0.16%)
Oct 07, 2003	36.60	36.91	36.40	36.82	141,471	+0.04(+0.10%)
Oct 06, 2003	36.62	36.80	36.48	36.78	90,215	+0.26(+0.71%)
Oct 03, 2003	36.73	36.84	36.50	36.52	234,174	+0.31(+0.86%)
Oct 02, 2003	36.10	36.18	35.93	36.21	563,815	+0.22(+0.62%)
Oct 01, 2003	35.37	35.98	35.37	35.99	414,330	+0.77(+2.18%)
Sep 30, 2003	35.39	35.39	35.08	35.22	188,168	-0.22(-0.63%)
Sep 29, 2003	35.38	35.53	35.18	35.45	176,149	+0.16(+0.45%)
Sep 26, 2003	35.41	35.44	35.15	35.29	249,648	-0.06(-0.16%)
Sep 25, 2003	35.79	35.92	35.34	35.34	191,069	-0.38(-1.07%)
Sep 24, 2003	36.34	36.36	35.69	35.73	176,010	-0.56(-1.54%)
Sep 23, 2003	36.30	36.38	36.07	36.28	711,918	+0.06(+0.16%)
Sep 22, 2003	36.34	36.34	36.00	36.23	187,477	-0.34(-0.93%)
Sep 19, 2003	36.59	36.72	36.48	36.57	187,754	-0.21(-0.57%)
Sep 18, 2003	36.18	36.78	36.18	36.78	134,425	+0.53(+1.46%)
Sep 17, 2003	36.28	36.28	36.07	36.25	137,741	-0.08(-0.22%)
Sep 16, 2003	35.85	36.33	35.87	36.33	130,281	+0.48(+1.33%)
Sep 15, 2003	36.03	36.03	35.72	35.85	117,018	-0.35(-0.98%)
Sep 12, 2003	36.08	36.21	35.76	36.21	117,432	+0.08(+0.22%)
Sep 11, 2003	36.19	36.27	35.96	36.13	243,431	+0.17(+0.46%)
Sep 10, 2003	36.42	37.87	35.87	35.96	102,511	-0.54(-1.49%)
Sep 09, 2003	36.55	36.67	36.41	36.50	134,287	-0.23(-0.63%)
Sep 08, 2003	36.62	36.81	36.62	36.73	168,274	+0.37(+1.01%)
Sep 05, 2003	36.62	36.74	36.29	36.36	238,457	-0.26(-0.71%)
Sep 04, 2003	36.73	36.76	36.51	36.63	303,252	-0.11(-0.30%)
Sep 03, 2003	36.68	36.78	36.54	36.73	821,476	+0.20(+0.53%)