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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.52	41.76	41.40	41.66	285,983	+0.12(+0.30%)
Sep 29, 2004	41.40	41.54	41.24	41.54	271,200	+0.07(+0.16%)
Sep 28, 2004	41.34	41.50	41.16	41.47	321,903	+0.20(+0.47%)
Sep 27, 2004	41.32	41.38	41.18	41.28	173,662	-0.43(-1.02%)
Sep 24, 2004	41.51	41.76	41.44	41.71	231,411	+0.25(+0.59%)
Sep 23, 2004	41.69	41.70	41.41	41.46	162,057	-0.23(-0.56%)
Sep 22, 2004	41.94	41.94	41.65	41.69	400,514	-0.50(-1.18%)
Sep 21, 2004	42.00	42.29	41.89	42.19	550,414	+0.34(+0.81%)
Sep 20, 2004	41.87	42.01	41.76	41.85	232,931	-0.17(-0.40%)
Sep 17, 2004	42.09	42.16	41.91	42.02	1,024,151	+0.10(+0.24%)
Sep 16, 2004	41.64	41.96	41.64	41.92	240,667	+0.22(+0.52%)
Sep 15, 2004	41.90	41.90	41.63	41.70	326,048	-0.23(-0.55%)
Sep 14, 2004	41.87	41.97	41.76	41.93	660,110	+0.09(+0.21%)
Sep 13, 2004	41.87	41.97	41.77	41.84	832,805	+0.07(+0.17%)
Sep 10, 2004	41.61	41.87	41.51	41.77	187,616	+0.17(+0.40%)
Sep 09, 2004	41.72	41.74	41.46	41.61	191,484	+0.04(+0.09%)
Sep 08, 2004	41.79	41.83	41.55	41.57	254,345	-0.30(-0.71%)
Sep 07, 2004	40.75	41.88	40.75	41.87	525,269	+0.34(+0.82%)
Sep 03, 2004	41.65	41.68	41.42	41.53	2,056,730	-0.09(-0.21%)
Sep 02, 2004	41.20	41.61	41.05	41.61	1,951,317	+0.46(+1.13%)
Sep 01, 2004	41.13	41.26	40.92	41.15	1,225,444	+0.04(+0.11%)
Aug 31, 2004	40.93	41.11	40.70	41.11	154,873	+0.29(+0.71%)
Aug 30, 2004	41.00	41.07	40.77	40.82	311,956	-0.24(-0.58%)
Aug 27, 2004	41.07	41.15	40.92	41.05	669,642	+0.09(+0.21%)
Aug 26, 2004	40.83	41.05	40.82	40.97	1,775,306	+0.09(+0.23%)
Aug 25, 2004	40.71	41.00	40.56	40.87	405,488	+0.27(+0.66%)
Aug 24, 2004	40.79	40.79	40.50	40.61	151,695	+0.00(+0.00%)
Aug 23, 2004	40.82	40.84	40.54	40.61	527,065	-0.11(-0.27%)
Aug 20, 2004	40.41	40.83	40.41	40.71	466,415	+0.24(+0.59%)
Aug 19, 2004	40.48	40.55	40.25	40.48	112,320	-0.09(-0.21%)
Aug 18, 2004	40.08	40.56	40.02	40.56	138,294	+0.40(+0.99%)
Aug 17, 2004	40.14	40.26	40.00	40.16	96,294	+0.28(+0.69%)
Aug 16, 2004	39.36	40.05	39.36	39.89	466,829	+0.41(+1.03%)
Aug 13, 2004	39.51	39.52	39.21	39.48	862,785	+0.08(+0.20%)
Aug 12, 2004	39.77	39.77	39.33	39.40	253,654	-0.40(-1.00%)
Aug 11, 2004	39.74	39.90	39.50	39.80	181,122	-0.14(-0.34%)
Aug 10, 2004	39.61	39.94	39.56	39.94	356,166	+0.44(+1.12%)
Aug 09, 2004	39.42	39.62	39.42	39.50	361,140	+0.06(+0.15%)
Aug 06, 2004	39.70	39.87	39.30	39.44	384,902	-0.51(-1.27%)
Aug 05, 2004	40.56	40.64	39.93	39.95	385,041	-0.63(-1.55%)
Aug 04, 2004	40.56	40.72	40.35	40.58	130,281	-0.11(-0.27%)
Aug 03, 2004	40.72	40.88	40.64	40.69	262,082	-0.09(-0.21%)
Aug 02, 2004	40.61	40.90	40.46	40.77	161,504	+0.13(+0.32%)
Jul 30, 2004	40.66	40.68	40.46	40.64	182,642	-0.04(-0.09%)
Jul 29, 2004	40.60	40.76	40.48	40.68	481,197	+0.25(+0.63%)
Jul 28, 2004	40.31	40.49	39.98	40.43	368,462	+0.12(+0.29%)
Jul 27, 2004	40.05	40.41	40.03	40.31	209,306	+0.41(+1.02%)
Jul 26, 2004	40.00	40.15	39.73	39.90	526,236	-0.01(-0.02%)
Jul 23, 2004	40.16	40.17	39.88	39.91	246,056	-0.25(-0.61%)
Jul 22, 2004	40.01	40.31	39.72	40.16	532,453	+0.07(+0.16%)
Jul 21, 2004	40.81	40.93	40.02	40.09	349,673	-0.66(-1.62%)
Jul 20, 2004	40.30	40.75	40.22	40.75	420,270	+0.39(+0.97%)
Jul 19, 2004	40.34	40.53	40.21	40.36	651,958	-0.08(-0.20%)
Jul 16, 2004	40.56	40.66	40.30	40.44	141,748	+0.08(+0.20%)
Jul 15, 2004	40.64	40.71	40.36	40.36	134,011	-0.28(-0.68%)
Jul 14, 2004	40.45	40.87	40.45	40.64	106,103	-0.01(-0.02%)
Jul 13, 2004	40.66	40.74	40.56	40.64	175,043	-0.04(-0.11%)
Jul 12, 2004	40.68	40.74	40.40	40.69	616,867	+0.09(+0.23%)
Jul 09, 2004	40.65	40.69	40.44	40.59	192,175	+0.12(+0.30%)
Jul 08, 2004	40.74	40.77	40.42	40.47	248,819	-0.35(-0.85%)
Jul 07, 2004	40.74	40.90	40.64	40.82	462,684	+0.11(+0.27%)
Jul 06, 2004	40.88	40.92	40.57	40.71	205,161	-0.35(-0.85%)
Jul 02, 2004	41.09	41.16	40.90	41.05	173,247	-0.07(-0.18%)