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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	30.31	30.61	30.16	30.45	238,569	+0.04(+0.14%)
Apr 29, 2003	30.45	30.59	30.15	30.41	89,335	+0.08(+0.27%)
Apr 28, 2003	29.91	30.43	29.81	30.33	317,557	+0.57(+1.91%)
Apr 25, 2003	30.19	30.19	29.67	29.76	101,431	-0.35(-1.16%)
Apr 24, 2003	30.26	30.43	30.06	30.11	114,256	-0.33(-1.08%)
Apr 23, 2003	30.26	30.58	30.11	30.44	169,781	+0.23(+0.77%)
Apr 22, 2003	29.30	30.23	29.24	30.21	152,439	+0.71(+2.42%)
Apr 21, 2003	29.61	29.61	29.35	29.49	202,135	+0.10(+0.33%)
Apr 17, 2003	29.13	29.51	28.97	29.40	104,200	+0.36(+1.25%)
Apr 16, 2003	29.63	29.65	28.99	29.03	624,914	-0.40(-1.35%)
Apr 15, 2003	29.12	29.43	29.03	29.43	128,830	+0.34(+1.16%)
Apr 14, 2003	28.83	29.18	28.62	29.09	468,248	+0.55(+1.92%)
Apr 11, 2003	29.01	29.10	28.45	28.54	335,629	-0.09(-0.31%)
Apr 10, 2003	28.54	28.71	28.37	28.63	73,305	+0.13(+0.46%)
Apr 09, 2003	28.92	29.19	28.50	28.50	83,797	-0.32(-1.12%)
Apr 08, 2003	28.79	28.98	28.65	28.83	250,956	-0.08(-0.28%)
Apr 07, 2003	29.57	29.72	28.85	28.91	370,314	+0.08(+0.26%)
Apr 04, 2003	28.74	28.91	28.57	28.83	85,109	+0.17(+0.60%)
Apr 03, 2003	29.00	29.02	28.66	28.66	110,321	-0.24(-0.83%)
Apr 02, 2003	28.72	29.05	28.59	28.90	325,864	+0.82(+2.91%)
Apr 01, 2003	27.89	28.28	27.71	28.09	136,991	+0.46(+1.66%)
Mar 31, 2003	27.80	28.04	27.55	27.63	206,070	-0.67(-2.38%)
Mar 28, 2003	28.20	28.46	28.12	28.30	351,077	+0.01(+0.05%)
Mar 27, 2003	28.14	28.55	28.05	28.28	136,262	-0.12(-0.43%)
Mar 26, 2003	28.45	28.61	28.24	28.41	504,973	-0.07(-0.24%)
Mar 25, 2003	28.21	28.74	28.15	28.48	214,668	+0.27(+0.95%)
Mar 24, 2003	28.70	28.78	28.08	28.21	198,200	-0.97(-3.34%)
Mar 21, 2003	28.92	29.29	28.64	29.18	661,931	+0.60(+2.11%)
Mar 20, 2003	28.25	28.74	28.00	28.58	241,629	+0.02(+0.07%)
Mar 19, 2003	28.35	28.57	28.11	28.56	266,987	+0.25(+0.90%)
Mar 18, 2003	28.13	28.39	27.98	28.30	139,906	+0.21(+0.76%)
Mar 17, 2003	27.04	28.21	27.04	28.09	374,832	+0.80(+2.92%)
Mar 14, 2003	27.29	27.52	27.04	27.30	251,976	+0.23(+0.86%)
Mar 13, 2003	26.79	27.14	26.38	27.06	327,467	+0.92(+3.52%)
Mar 12, 2003	26.10	26.22	25.69	26.14	476,263	-0.10(-0.39%)
Mar 11, 2003	26.58	26.78	26.16	26.25	89,773	-0.32(-1.19%)
Mar 10, 2003	27.03	27.20	26.49	26.56	82,340	-0.82(-2.98%)
Mar 07, 2003	26.77	27.51	26.77	27.38	235,071	+0.22(+0.81%)
Mar 06, 2003	27.37	27.46	27.10	27.16	335,046	-0.38(-1.39%)
Mar 05, 2003	27.12	27.58	27.12	27.54	280,686	+0.25(+0.90%)
Mar 04, 2003	27.80	27.80	27.21	27.30	230,116	-0.37(-1.34%)
Mar 03, 2003	28.19	28.22	27.61	27.67	89,627	-0.30(-1.06%)
Feb 28, 2003	27.89	28.11	27.73	27.96	449,302	+0.34(+1.22%)
Feb 27, 2003	27.59	27.92	27.45	27.63	262,615	+0.28(+1.03%)
Feb 26, 2003	27.66	27.71	27.32	27.34	1,636,465	-0.44(-1.58%)
Feb 25, 2003	27.21	27.78	27.12	27.78	201,843	+0.21(+0.77%)
Feb 24, 2003	27.98	27.98	27.49	27.57	123,729	-0.57(-2.02%)
Feb 21, 2003	27.78	28.26	27.60	28.14	142,237	+0.36(+1.28%)
Feb 20, 2003	28.16	28.16	27.66	27.78	344,518	-0.23(-0.83%)
Feb 19, 2003	28.18	28.20	27.74	28.02	159,871	-0.26(-0.92%)
Feb 18, 2003	27.90	28.30	27.90	28.28	190,767	+0.75(+2.72%)
Feb 14, 2003	27.24	27.65	27.04	27.53	152,439	+0.45(+1.67%)
Feb 13, 2003	27.17	27.31	26.71	27.08	132,327	+0.03(+0.13%)
Feb 12, 2003	27.43	27.65	27.04	27.04	762,925	-0.56(-2.04%)
Feb 11, 2003	27.89	28.06	27.39	27.60	78,842	-0.25(-0.89%)
Feb 10, 2003	27.67	27.87	27.38	27.85	96,476	+0.18(+0.64%)
Feb 07, 2003	28.00	28.13	27.50	27.67	86,566	-0.28(-1.01%)
Feb 06, 2003	28.00	28.13	27.80	27.95	63,977	-0.16(-0.56%)
Feb 05, 2003	28.40	28.76	28.11	28.11	142,092	-0.19(-0.65%)
Feb 04, 2003	28.54	28.54	28.09	28.30	127,810	-0.49(-1.69%)