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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.51	45.52	45.02	45.26	1,296,014	-0.34(-0.75%)
Feb 25, 2005	45.13	45.67	45.09	45.60	235,576	+0.43(+0.95%)
Feb 24, 2005	44.89	45.17	44.73	45.17	272,743	+0.26(+0.58%)
Feb 23, 2005	44.75	44.93	44.63	44.91	204,488	+0.30(+0.68%)
Feb 22, 2005	45.05	45.23	44.54	44.61	294,159	-0.62(-1.36%)
Feb 18, 2005	45.17	45.27	45.02	45.22	468,250	-0.07(-0.16%)
Feb 17, 2005	45.63	45.63	45.23	45.29	178,236	-0.35(-0.76%)
Feb 16, 2005	45.46	45.70	45.39	45.64	153,780	-0.01(-0.02%)
Feb 15, 2005	45.55	45.68	45.46	45.65	193,435	+0.12(+0.25%)
Feb 14, 2005	45.50	45.58	45.40	45.53	562,757	+0.05(+0.11%)
Feb 11, 2005	45.13	45.63	45.05	45.48	265,558	+0.28(+0.62%)
Feb 10, 2005	45.13	45.25	44.97	45.20	292,501	+0.18(+0.40%)
Feb 09, 2005	45.34	45.39	44.94	45.02	215,818	-0.22(-0.50%)
Feb 08, 2005	45.23	45.42	45.20	45.24	427,767	+0.01(+0.02%)
Feb 07, 2005	45.17	45.39	45.17	45.23	328,425	-0.07(-0.16%)
Feb 04, 2005	44.75	45.31	44.69	45.31	223,831	+0.63(+1.41%)
Feb 03, 2005	44.76	44.76	44.55	44.68	274,401	-0.19(-0.42%)
Feb 02, 2005	44.73	44.90	44.67	44.87	297,060	+0.26(+0.58%)