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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	44.36	44.46	44.23	44.43	380,620	+0.41(+0.92%)
Jan 28, 2005	44.02	44.10	43.75	44.02	284,601	-0.14(-0.33%)
Jan 27, 2005	43.94	44.24	43.93	44.17	215,385	+0.05(+0.11%)
Jan 26, 2005	43.99	44.17	43.86	44.12	491,283	+0.29(+0.66%)
Jan 25, 2005	43.86	44.08	43.75	43.83	547,236	-0.01(-0.02%)
Jan 24, 2005	43.92	44.12	43.70	43.83	255,036	+0.01(+0.02%)
Jan 21, 2005	44.23	44.25	43.73	43.83	456,329	-0.33(-0.74%)
Jan 20, 2005	44.26	44.33	44.02	44.15	273,272	-0.34(-0.76%)
Jan 19, 2005	44.87	44.89	44.44	44.49	220,773	-0.38(-0.84%)
Jan 18, 2005	44.33	44.93	44.20	44.87	265,812	+0.47(+1.06%)
Jan 14, 2005	44.16	44.42	44.13	44.40	293,719	+0.23(+0.52%)
Jan 13, 2005	44.38	44.51	44.06	44.17	322,456	-0.26(-0.59%)
Jan 12, 2005	44.40	44.48	44.04	44.43	413,501	+0.12(+0.28%)
Jan 11, 2005	44.51	44.52	44.23	44.30	274,654	-0.38(-0.84%)
Jan 10, 2005	44.41	44.78	44.37	44.68	443,481	+0.14(+0.31%)
Jan 07, 2005	44.73	44.80	44.40	44.54	339,035	-0.09(-0.19%)
Jan 06, 2005	44.45	44.79	44.45	44.63	236,661	+0.20(+0.44%)
Jan 05, 2005	44.71	44.78	44.36	44.44	289,022	-0.22(-0.50%)
Jan 04, 2005	45.27	45.28	44.46	44.66	254,621	-0.57(-1.26%)
Jan 03, 2005	45.77	45.79	45.04	45.23	632,064	-0.28(-0.62%)
Dec 31, 2004	45.55	45.77	45.51	45.51	216,490	+0.01(+0.02%)
Dec 30, 2004	45.67	45.69	45.51	45.51	282,252	-0.17(-0.36%)
Dec 29, 2004	45.56	45.67	45.46	45.67	526,927	+0.11(+0.24%)
Dec 28, 2004	45.35	45.56	45.35	45.56	235,832	+0.28(+0.62%)
Dec 27, 2004	45.52	45.54	45.20	45.28	563,262	-0.34(-0.75%)
Dec 23, 2004	45.67	45.75	45.59	45.62	354,923	-0.01(-0.02%)
Dec 22, 2004	45.51	45.67	45.39	45.63	355,613	+0.22(+0.48%)
Dec 21, 2004	45.15	45.45	45.02	45.41	264,430	+0.43(+0.95%)
Dec 20, 2004	45.09	45.28	44.88	44.99	320,107	+0.02(+0.05%)
Dec 17, 2004	45.09	45.21	44.92	44.96	216,490	-0.22(-0.48%)
Dec 16, 2004	45.14	45.35	44.96	45.18	244,674	-0.17(-0.38%)
Dec 15, 2004	45.22	45.38	45.16	45.35	170,760	+0.12(+0.27%)
Dec 14, 2004	45.12	45.27	45.00	45.23	222,155	+0.15(+0.34%)
Dec 13, 2004	44.91	45.08	44.70	45.08	224,365	+0.46(+1.04%)
Dec 10, 2004	44.57	44.77	44.49	44.62	288,608	+0.04(+0.08%)
Dec 09, 2004	44.28	44.66	44.06	44.58	165,925	+0.19(+0.42%)
Dec 08, 2004	44.32	44.44	44.16	44.39	251,720	+0.14(+0.31%)
Dec 07, 2004	44.75	44.78	44.25	44.25	178,635	-0.51(-1.13%)
Dec 06, 2004	44.67	44.81	44.47	44.76	313,061	+0.09(+0.21%)
Dec 03, 2004	44.64	44.86	44.49	44.67	178,774	+0.04(+0.08%)
Dec 02, 2004	44.84	44.90	44.60	44.63	319,416	-0.19(-0.42%)
Dec 01, 2004	44.49	44.93	44.41	44.82	291,094	+0.43(+0.96%)
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%)