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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	31.97	32.29	31.82	32.12	226,180	+0.04(+0.14%)
Apr 29, 2003	32.11	32.27	31.80	32.08	84,696	+0.09(+0.27%)
Apr 28, 2003	31.55	32.09	31.45	31.99	301,067	+0.60(+1.91%)
Apr 25, 2003	31.85	31.85	31.30	31.39	96,164	-0.37(-1.16%)
Apr 24, 2003	31.92	32.09	31.71	31.76	108,323	-0.35(-1.08%)
Apr 23, 2003	31.92	32.26	31.76	32.11	160,965	+0.25(+0.77%)
Apr 22, 2003	30.90	31.89	30.85	31.86	144,523	+0.75(+2.42%)
Apr 21, 2003	31.23	31.23	30.96	31.11	191,638	+0.10(+0.33%)
Apr 17, 2003	30.72	31.13	30.56	31.01	98,790	+0.38(+1.25%)
Apr 16, 2003	31.25	31.27	30.58	30.62	592,463	-0.42(-1.35%)
Apr 15, 2003	30.72	31.04	30.61	31.04	122,140	+0.35(+1.16%)
Apr 14, 2003	30.41	30.77	30.19	30.69	443,933	+0.58(+1.92%)
Apr 11, 2003	30.60	30.69	30.01	30.11	318,200	-0.09(-0.31%)
Apr 10, 2003	30.11	30.28	29.92	30.20	69,498	+0.14(+0.46%)
Apr 09, 2003	30.50	30.79	30.06	30.06	79,446	-0.34(-1.12%)
Apr 08, 2003	30.36	30.57	30.22	30.41	237,925	-0.09(-0.28%)
Apr 07, 2003	31.19	31.35	30.43	30.49	351,084	+0.08(+0.26%)
Apr 04, 2003	30.31	30.49	30.13	30.41	80,690	+0.18(+0.60%)
Apr 03, 2003	30.59	30.61	30.23	30.23	104,593	-0.25(-0.83%)
Apr 02, 2003	30.29	30.64	30.15	30.48	308,943	+0.86(+2.91%)
Apr 01, 2003	29.42	29.83	29.23	29.62	129,877	+0.48(+1.66%)
Mar 31, 2003	29.32	29.57	29.06	29.14	195,369	-0.71(-2.38%)
Mar 28, 2003	29.75	30.01	29.66	29.85	332,846	+0.01(+0.05%)
Mar 27, 2003	29.68	30.12	29.59	29.83	129,186	-0.13(-0.43%)
Mar 26, 2003	30.01	30.17	29.79	29.96	478,751	-0.07(-0.24%)
Mar 25, 2003	29.75	30.32	29.70	30.04	203,521	+0.28(+0.95%)
Mar 24, 2003	30.27	30.35	29.62	29.75	187,908	-1.03(-3.34%)
Mar 21, 2003	30.50	30.90	30.21	30.78	627,558	+0.64(+2.11%)
Mar 20, 2003	29.80	30.32	29.53	30.14	229,082	+0.02(+0.07%)
Mar 19, 2003	29.91	30.14	29.65	30.12	253,123	+0.27(+0.90%)
Mar 18, 2003	29.67	29.94	29.51	29.86	132,641	+0.22(+0.76%)
Mar 17, 2003	28.52	29.75	28.52	29.63	355,367	+0.84(+2.92%)
Mar 14, 2003	28.78	29.03	28.52	28.79	238,892	+0.25(+0.86%)
Mar 13, 2003	28.26	28.63	27.83	28.55	310,463	+0.97(+3.52%)
Mar 12, 2003	27.53	27.65	27.10	27.58	451,532	-0.11(-0.39%)
Mar 11, 2003	28.04	28.25	27.60	27.68	85,111	-0.33(-1.19%)
Mar 10, 2003	28.51	28.69	27.94	28.02	78,064	-0.86(-2.98%)
Mar 07, 2003	28.24	29.02	28.24	28.88	222,864	+0.23(+0.81%)
Mar 06, 2003	28.87	28.96	28.59	28.65	317,647	-0.41(-1.40%)
Mar 05, 2003	28.61	29.09	28.61	29.05	266,111	+0.26(+0.90%)
Mar 04, 2003	29.32	29.32	28.70	28.79	218,167	-0.39(-1.34%)
Mar 03, 2003	29.74	29.77	29.12	29.18	84,973	-0.31(-1.06%)
Feb 28, 2003	29.42	29.65	29.25	29.49	425,971	+0.35(+1.22%)
Feb 27, 2003	29.10	29.45	28.95	29.14	248,978	+0.30(+1.03%)
Feb 26, 2003	29.17	29.23	28.81	28.84	1,551,487	-0.46(-1.58%)
Feb 25, 2003	28.70	29.30	28.61	29.30	191,362	+0.22(+0.77%)
Feb 24, 2003	29.51	29.51	28.99	29.08	117,304	-0.60(-2.02%)
Feb 21, 2003	29.30	29.81	29.12	29.68	134,851	+0.38(+1.28%)
Feb 20, 2003	29.70	29.70	29.17	29.30	326,628	-0.25(-0.83%)
Feb 19, 2003	29.72	29.75	29.26	29.55	151,570	-0.28(-0.92%)
Feb 18, 2003	29.43	29.86	29.43	29.83	180,861	+0.79(+2.72%)
Feb 14, 2003	28.73	29.16	28.52	29.04	144,523	+0.48(+1.67%)
Feb 13, 2003	28.65	28.81	28.17	28.56	125,456	+0.04(+0.13%)
Feb 12, 2003	28.94	29.16	28.52	28.52	723,308	-0.59(-2.04%)
Feb 11, 2003	29.41	29.59	28.89	29.12	74,748	-0.26(-0.89%)
Feb 10, 2003	29.19	29.40	28.88	29.38	91,467	+0.19(+0.64%)
Feb 07, 2003	29.53	29.67	29.01	29.19	82,071	-0.30(-1.01%)
Feb 06, 2003	29.53	29.67	29.32	29.49	60,655	-0.17(-0.56%)
Feb 05, 2003	29.96	30.34	29.65	29.65	134,713	-0.20(-0.65%)
Feb 04, 2003	30.10	30.10	29.62	29.85	121,173	-0.51(-1.69%)