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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	44.46	44.49	44.24	44.39	218,977	+0.01(+0.02%)
Nov 29, 2004	44.78	44.81	44.23	44.38	188,721	-0.19(-0.42%)
Nov 26, 2004	44.65	44.78	44.57	44.57	213,451	+0.00(+0.00%)
Nov 24, 2004	44.51	44.59	44.38	44.57	199,221	+0.13(+0.29%)
Nov 23, 2004	44.28	44.44	44.12	44.44	184,023	+0.20(+0.46%)
Nov 22, 2004	43.80	44.25	43.78	44.24	753,227	+0.38(+0.86%)
Nov 19, 2004	44.33	44.33	43.79	43.86	236,661	-0.43(-0.96%)
Nov 18, 2004	44.32	44.33	44.15	44.29	1,024,151	+0.09(+0.21%)
Nov 17, 2004	44.23	44.50	44.09	44.20	329,364	+0.25(+0.58%)
Nov 16, 2004	44.28	44.30	43.94	43.94	293,996	-0.36(-0.82%)
Nov 15, 2004	44.32	44.38	44.15	44.30	1,012,822	+0.01(+0.02%)
Nov 12, 2004	43.99	44.39	43.89	44.30	210,273	+0.33(+0.76%)
Nov 11, 2004	43.72	44.04	43.66	43.96	237,352	+0.30(+0.70%)
Nov 10, 2004	43.64	43.83	43.52	43.66	303,529	+0.10(+0.23%)
Nov 09, 2004	43.65	43.75	43.51	43.56	179,188	+0.02(+0.05%)
Nov 08, 2004	43.61	43.71	43.48	43.54	197,010	-0.12(-0.28%)
Nov 05, 2004	43.64	43.86	43.46	43.66	280,180	+0.12(+0.28%)
Nov 04, 2004	42.79	43.56	42.74	43.54	339,725	+0.75(+1.74%)
Nov 03, 2004	42.92	42.99	42.63	42.79	647,675	+0.48(+1.15%)
Nov 02, 2004	42.44	42.70	42.22	42.31	261,115	-0.09(-0.22%)
Nov 01, 2004	42.26	42.47	42.24	42.40	189,273	+0.10(+0.24%)
Oct 29, 2004	42.19	42.30	42.02	42.30	487,000	+0.23(+0.55%)
Oct 28, 2004	41.96	42.23	41.80	42.07	262,496	+0.09(+0.21%)
Oct 27, 2004	41.55	42.01	41.47	41.98	1,494,849	+0.34(+0.82%)
Oct 26, 2004	41.02	41.64	41.02	41.64	260,562	+0.67(+1.64%)
Oct 25, 2004	40.79	41.02	40.68	40.97	158,741	+0.14(+0.35%)
Oct 22, 2004	41.19	41.26	40.82	40.82	559,117	-0.28(-0.69%)
Oct 21, 2004	41.06	41.25	40.86	41.11	569,755	+0.01(+0.02%)
Oct 20, 2004	41.00	41.10	40.68	41.10	533,835	-0.04(-0.11%)
Oct 19, 2004	41.68	41.71	41.08	41.14	367,771	-0.52(-1.25%)
Oct 18, 2004	41.37	41.68	41.34	41.66	191,760	+0.10(+0.24%)
Oct 15, 2004	41.39	41.70	41.27	41.56	340,831	+0.22(+0.53%)
Oct 14, 2004	41.86	41.87	41.25	41.34	890,692	-0.48(-1.14%)
Oct 13, 2004	42.34	42.34	41.63	41.82	208,753	-0.36(-0.86%)
Oct 12, 2004	42.12	42.29	41.98	42.18	233,345	-0.09(-0.21%)
Oct 11, 2004	42.43	42.43	42.23	42.27	439,198	+0.04(+0.09%)
Oct 08, 2004	42.47	42.58	42.18	42.23	217,734	-0.25(-0.60%)
Oct 07, 2004	42.71	42.75	42.44	42.49	237,214	-0.26(-0.61%)
Oct 06, 2004	42.38	42.75	42.35	42.75	306,292	+0.28(+0.66%)
Oct 05, 2004	42.46	42.52	42.28	42.47	159,984	+0.07(+0.15%)
Oct 04, 2004	42.50	42.58	42.40	42.40	359,344	+0.09(+0.22%)
Oct 01, 2004	41.82	42.31	41.81	42.31	1,077,756	+0.64(+1.55%)
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%)