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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2003	30.20	30.52	30.20	30.36	235,299	+0.14(+0.48%)
Jan 31, 2003	29.54	30.38	29.54	30.22	226,595	+0.38(+1.29%)
Jan 30, 2003	30.48	30.62	29.72	29.83	95,059	-0.64(-2.11%)
Jan 29, 2003	29.91	30.70	29.85	30.48	327,596	+0.41(+1.35%)
Jan 28, 2003	30.04	30.35	29.91	30.07	584,864	+0.22(+0.75%)
Jan 27, 2003	30.14	30.53	29.75	29.85	287,941	-0.62(-2.04%)
Jan 24, 2003	31.12	31.24	30.40	30.47	233,918	-1.01(-3.20%)
Jan 23, 2003	31.15	31.54	30.98	31.48	171,604	+0.39(+1.26%)
Jan 22, 2003	31.23	31.53	31.03	31.09	257,959	-0.46(-1.45%)
Jan 21, 2003	32.13	32.26	31.45	31.54	211,396	-0.62(-1.94%)
Jan 17, 2003	32.11	32.40	31.98	32.16	361,723	-0.25(-0.76%)
Jan 16, 2003	32.61	32.92	32.35	32.41	134,161	-0.20(-0.62%)
Jan 15, 2003	32.96	32.96	32.45	32.61	145,352	-0.44(-1.34%)
Jan 14, 2003	32.82	33.06	32.63	33.05	130,844	+0.21(+0.64%)
Jan 13, 2003	32.84	33.16	32.63	32.84	722,894	+0.02(+0.07%)
Jan 10, 2003	32.42	33.11	32.42	32.82	248,011	-0.01(-0.04%)
Jan 09, 2003	32.35	32.95	32.35	32.84	173,262	+0.69(+2.16%)
Jan 08, 2003	32.50	32.58	32.14	32.14	191,777	-0.54(-1.64%)
Jan 07, 2003	32.71	33.00	32.50	32.68	333,122	-0.25(-0.77%)
Jan 06, 2003	32.22	33.14	32.22	32.93	548,526	+0.85(+2.64%)
Jan 03, 2003	32.06	32.18	31.85	32.08	163,176	+0.09(+0.29%)
Jan 02, 2003	31.34	32.24	31.26	31.99	450,012	+0.85(+2.72%)
Dec 31, 2002	30.98	31.18	30.59	31.14	383,554	+0.17(+0.54%)
Dec 30, 2002	30.81	31.10	30.62	30.98	356,196	+0.09(+0.30%)
Dec 27, 2002	31.28	31.45	30.80	30.88	166,077	-0.52(-1.66%)
Dec 26, 2002	31.69	31.95	31.29	31.40	278,960	+0.07(+0.23%)
Dec 24, 2002	31.67	31.67	31.33	31.33	143,694	-0.34(-1.07%)
Dec 23, 2002	31.59	31.91	31.43	31.67	608,353	+0.07(+0.21%)
Dec 20, 2002	31.32	31.74	31.32	31.61	758,403	+0.45(+1.44%)
Dec 19, 2002	31.24	31.65	30.96	31.16	557,645	-0.18(-0.58%)
Dec 18, 2002	31.70	31.70	31.25	31.34	194,954	-0.55(-1.72%)
Dec 17, 2002	31.82	32.17	31.75	31.89	189,566	+0.01(+0.02%)
Dec 16, 2002	31.23	32.00	31.23	31.88	1,205,238	+0.62(+1.97%)
Dec 13, 2002	31.56	31.64	31.19	31.27	406,628	-0.46(-1.46%)
Dec 12, 2002	31.74	31.92	31.48	31.73	184,039	+0.07(+0.21%)
Dec 11, 2002	31.50	31.87	31.44	31.66	542,447	+0.04(+0.14%)
Dec 10, 2002	31.45	31.73	31.18	31.62	203,659	+0.43(+1.37%)
Dec 09, 2002	31.66	31.90	31.19	31.19	341,689	-0.80(-2.49%)
Dec 06, 2002	31.24	32.15	31.24	31.99	142,174	+0.13(+0.41%)
Dec 05, 2002	32.21	32.21	31.64	31.86	572,291	-0.28(-0.88%)
Dec 04, 2002	31.85	32.41	31.85	32.14	172,571	-0.10(-0.31%)
Dec 03, 2002	32.68	32.69	32.21	32.24	118,548	-0.62(-1.89%)