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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	32.89	33.09	32.66	32.73	217,729	-0.05(-0.15%)
Jun 27, 2003	33.11	33.25	32.71	32.78	96,768	-0.38(-1.16%)
Jun 26, 2003	32.75	33.17	32.68	33.16	822,240	+0.43(+1.30%)
Jun 25, 2003	33.01	33.35	32.74	32.74	246,584	-0.35(-1.06%)
Jun 24, 2003	33.01	33.18	32.81	33.09	164,826	+0.14(+0.44%)
Jun 23, 2003	33.33	33.33	32.83	32.94	171,822	-0.41(-1.23%)
Jun 20, 2003	33.68	33.73	33.35	33.35	501,621	-0.09(-0.27%)
Jun 19, 2003	34.03	34.03	33.29	33.44	897,148	-0.59(-1.73%)
Jun 18, 2003	34.06	34.18	33.81	34.03	232,156	-0.14(-0.42%)
Jun 17, 2003	34.29	34.30	33.92	34.18	139,323	-0.08(-0.22%)
Jun 16, 2003	33.76	34.25	33.65	34.25	105,366	+0.54(+1.59%)
Jun 13, 2003	34.12	34.12	33.46	33.72	231,136	-0.28(-0.83%)
Jun 12, 2003	34.17	34.20	33.77	34.00	160,600	+0.04(+0.12%)
Jun 11, 2003	33.35	33.97	33.35	33.96	113,236	+0.56(+1.66%)
Jun 10, 2003	33.15	33.42	33.11	33.40	233,468	+0.21(+0.62%)
Jun 09, 2003	33.46	33.51	32.96	33.20	433,854	-0.51(-1.51%)
Jun 06, 2003	34.10	34.32	33.62	33.70	204,758	+0.01(+0.02%)
Jun 05, 2003	33.48	33.79	33.29	33.70	192,662	+0.19(+0.57%)
Jun 04, 2003	33.07	33.63	33.02	33.51	225,015	+0.42(+1.27%)
Jun 03, 2003	33.05	33.12	32.79	33.09	209,422	+0.14(+0.44%)
Jun 02, 2003	33.01	33.40	32.88	32.94	1,438,264	+0.19(+0.57%)
May 30, 2003	32.38	32.76	32.37	32.76	90,210	+0.65(+2.01%)
May 29, 2003	32.24	32.58	32.00	32.11	128,830	-0.25(-0.76%)
May 28, 2003	32.33	32.55	32.24	32.36	432,397	+0.18(+0.55%)
May 27, 2003	31.46	32.33	31.35	32.18	191,059	+0.69(+2.20%)
May 23, 2003	31.39	31.69	31.29	31.49	138,594	+0.17(+0.55%)
May 22, 2003	31.19	31.52	31.08	31.32	206,653	+0.23(+0.75%)
May 21, 2003	30.87	31.15	30.75	31.08	141,363	+0.19(+0.62%)
May 20, 2003	30.99	31.18	30.64	30.89	148,650	+0.01(+0.04%)
May 19, 2003	31.52	31.52	30.88	30.88	131,307	-0.80(-2.51%)
May 16, 2003	31.58	31.74	31.32	31.67	119,648	+0.07(+0.22%)
May 15, 2003	31.45	31.61	31.26	31.61	180,566	+0.32(+1.01%)
May 14, 2003	31.56	31.56	31.15	31.29	135,242	-0.09(-0.28%)
May 13, 2003	31.36	31.56	31.19	31.38	165,847	+0.02(+0.07%)
May 12, 2003	30.94	31.49	30.90	31.36	143,403	+0.37(+1.20%)
May 09, 2003	30.80	31.04	30.60	30.99	157,394	+0.42(+1.37%)
May 08, 2003	30.58	30.89	30.51	30.57	167,887	-0.38(-1.24%)
May 07, 2003	30.98	31.19	30.74	30.95	151,273	-0.13(-0.42%)
May 06, 2003	30.88	31.27	30.78	31.08	133,202	+0.26(+0.85%)
May 05, 2003	30.99	31.04	30.64	30.82	237,257	-0.08(-0.24%)
May 02, 2003	30.34	30.96	30.34	30.90	184,792	+0.59(+1.95%)
May 01, 2003	30.43	30.53	29.94	30.31	112,070	-0.14(-0.47%)
Apr 30, 2003	30.31	30.61	30.16	30.45	238,569	+0.04(+0.14%)
Apr 29, 2003	30.45	30.59	30.15	30.41	89,335	+0.08(+0.27%)
Apr 28, 2003	29.91	30.43	29.81	30.33	317,557	+0.57(+1.91%)
Apr 25, 2003	30.19	30.19	29.67	29.76	101,431	-0.35(-1.16%)
Apr 24, 2003	30.26	30.43	30.06	30.11	114,256	-0.33(-1.08%)
Apr 23, 2003	30.26	30.58	30.11	30.44	169,781	+0.23(+0.77%)
Apr 22, 2003	29.30	30.23	29.24	30.21	152,439	+0.71(+2.42%)
Apr 21, 2003	29.61	29.61	29.35	29.49	202,135	+0.10(+0.33%)
Apr 17, 2003	29.13	29.51	28.97	29.40	104,200	+0.36(+1.25%)
Apr 16, 2003	29.63	29.65	28.99	29.03	624,914	-0.40(-1.35%)
Apr 15, 2003	29.12	29.43	29.03	29.43	128,830	+0.34(+1.16%)
Apr 14, 2003	28.83	29.18	28.62	29.09	468,248	+0.55(+1.92%)
Apr 11, 2003	29.01	29.10	28.45	28.54	335,629	-0.09(-0.31%)
Apr 10, 2003	28.54	28.71	28.37	28.63	73,305	+0.13(+0.46%)
Apr 09, 2003	28.92	29.19	28.50	28.50	83,797	-0.32(-1.12%)
Apr 08, 2003	28.79	28.98	28.65	28.83	250,956	-0.08(-0.28%)
Apr 07, 2003	29.57	29.72	28.85	28.91	370,314	+0.08(+0.26%)
Apr 04, 2003	28.74	28.91	28.57	28.83	85,109	+0.17(+0.60%)
Apr 03, 2003	29.00	29.02	28.66	28.66	110,321	-0.24(-0.83%)
Apr 02, 2003	28.72	29.05	28.59	28.90	325,864	+0.82(+2.91%)