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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	49.88	49.90	49.65	49.73	1,586,999	-0.01(-0.01%)
Jun 29, 2006	49.00	49.76	48.90	49.74	233,622	+1.06(+2.17%)
Jun 28, 2006	48.57	48.70	48.31	48.68	168,550	+0.35(+0.72%)
Jun 27, 2006	48.84	48.92	48.34	48.34	362,107	-0.43(-0.88%)
Jun 26, 2006	48.58	48.81	48.48	48.76	198,530	+0.22(+0.45%)
Jun 23, 2006	48.37	48.84	48.34	48.55	164,267	-0.18(-0.37%)
Jun 22, 2006	49.00	49.00	48.63	48.73	247,023	-0.25(-0.52%)
Jun 21, 2006	48.60	49.24	48.60	48.98	283,496	+0.49(+1.02%)
Jun 20, 2006	48.50	48.86	48.42	48.49	199,635	+0.07(+0.13%)
Jun 19, 2006	49.10	49.12	48.37	48.42	262,082	-0.43(-0.89%)
Jun 16, 2006	49.04	49.12	48.71	48.86	241,358	-0.26(-0.53%)
Jun 15, 2006	48.35	49.26	48.26	49.12	330,883	+1.19(+2.48%)
Jun 14, 2006	47.92	48.06	47.51	47.93	693,681	+0.10(+0.21%)
Jun 13, 2006	48.24	48.71	47.70	47.83	513,664	-0.56(-1.15%)
Jun 12, 2006	49.11	49.26	48.39	48.39	174,353	-0.64(-1.30%)
Jun 09, 2006	49.28	49.45	48.97	49.02	246,056	-0.17(-0.35%)
Jun 08, 2006	49.00	49.34	48.29	49.20	770,634	-0.04(-0.07%)
Jun 07, 2006	49.58	49.88	49.22	49.23	232,516	-0.30(-0.61%)
Jun 06, 2006	49.86	49.89	49.19	49.54	448,454	-0.19(-0.38%)
Jun 05, 2006	50.50	50.52	49.62	49.73	618,525	-0.84(-1.66%)
Jun 02, 2006	50.04	50.70	50.04	50.57	378,271	+0.22(+0.45%)
Jun 01, 2006	49.94	50.44	49.76	50.34	342,903	+0.58(+1.16%)
May 31, 2006	49.33	49.77	49.33	49.76	202,536	+0.47(+0.95%)
May 30, 2006	49.94	50.01	49.26	49.29	190,379	-0.77(-1.53%)
May 26, 2006	49.93	50.07	49.72	50.06	190,931	+0.38(+0.77%)
May 25, 2006	49.51	49.68	49.24	49.68	355,752	+0.63(+1.28%)
May 24, 2006	49.13	49.39	48.61	49.05	340,554	+0.03(+0.06%)
May 23, 2006	49.62	49.79	48.98	49.02	423,172	-0.28(-0.56%)
May 22, 2006	49.36	49.58	48.89	49.29	391,120	-0.24(-0.48%)
May 19, 2006	49.38	49.73	49.10	49.53	398,856	+0.35(+0.72%)
May 18, 2006	49.55	49.83	49.18	49.18	299,660	-0.33(-0.67%)
May 17, 2006	50.34	50.37	49.48	49.51	385,731	-0.98(-1.95%)
May 16, 2006	50.73	50.82	50.38	50.49	233,483	-0.14(-0.27%)
May 15, 2006	50.33	50.70	50.27	50.63	661,077	+0.07(+0.14%)
May 12, 2006	51.25	51.25	50.55	50.56	450,665	-0.77(-1.49%)
May 11, 2006	51.96	51.96	51.16	51.33	229,062	-0.57(-1.10%)
May 10, 2006	51.74	51.98	51.67	51.90	136,221	+0.00(+0.00%)
May 09, 2006	51.79	51.92	51.75	51.90	259,733	+0.07(+0.13%)
May 08, 2006	51.90	51.91	51.74	51.83	382,139	-0.01(-0.01%)
May 05, 2006	51.54	51.91	51.47	51.84	210,688	+0.51(+1.00%)
May 04, 2006	51.23	51.39	51.17	51.33	245,917	+0.20(+0.38%)
May 03, 2006	51.17	51.25	50.91	51.13	152,248	-0.09(-0.18%)
May 02, 2006	51.03	51.22	50.90	51.22	294,825	+0.49(+0.97%)
May 01, 2006	51.14	51.25	50.72	50.73	350,640	-0.38(-0.75%)
Apr 28, 2006	50.81	51.20	50.74	51.12	191,622	+0.33(+0.64%)
Apr 27, 2006	50.12	50.97	50.12	50.79	276,174	+0.23(+0.46%)
Apr 26, 2006	50.52	50.71	50.43	50.56	255,588	+0.20(+0.40%)
Apr 25, 2006	50.74	50.74	50.25	50.36	384,902	-0.33(-0.64%)
Apr 24, 2006	50.73	50.73	50.45	50.68	548,065	-0.06(-0.11%)
Apr 21, 2006	50.87	50.98	50.55	50.74	156,945	+0.04(+0.07%)
Apr 20, 2006	50.57	51.03	50.54	50.70	381,310	+0.09(+0.17%)
Apr 19, 2006	50.52	50.67	50.33	50.62	1,975,770	+0.08(+0.16%)
Apr 18, 2006	49.83	50.62	49.79	50.54	1,687,577	+0.98(+1.97%)
Apr 17, 2006	49.73	49.82	49.39	49.56	188,859	-0.12(-0.25%)
Apr 13, 2006	49.67	49.76	49.44	49.68	332,127	+0.01(+0.03%)
Apr 12, 2006	49.61	49.73	49.54	49.67	404,797	+0.17(+0.34%)
Apr 11, 2006	50.02	50.10	49.39	49.50	371,778	-0.40(-0.80%)
Apr 10, 2006	49.91	50.12	49.78	49.90	130,143	+0.00(+0.00%)
Apr 07, 2006	50.34	50.61	49.83	49.90	245,779	-0.46(-0.92%)
Apr 06, 2006	50.38	50.51	50.10	50.36	132,491	-0.12(-0.23%)
Apr 05, 2006	50.15	50.53	50.15	50.48	217,734	+0.27(+0.53%)
Apr 04, 2006	49.81	50.28	49.73	50.21	220,082	+0.38(+0.76%)