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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	42.90	43.27	42.45	43.16	333,260	+0.53(+1.24%)
Apr 28, 2005	43.10	43.11	42.63	42.63	449,460	-0.52(-1.21%)
Apr 27, 2005	42.85	43.24	42.57	43.15	474,468	+0.23(+0.54%)
Apr 26, 2005	43.16	43.43	42.90	42.92	209,047	-0.35(-0.80%)
Apr 25, 2005	43.06	43.37	42.92	43.27	251,327	+0.34(+0.79%)
Apr 22, 2005	42.99	43.17	42.53	42.93	362,552	-0.20(-0.47%)
Apr 21, 2005	42.82	43.13	42.46	43.13	341,136	+0.75(+1.78%)
Apr 20, 2005	43.02	43.06	42.36	42.38	177,269	-0.69(-1.60%)
Apr 19, 2005	42.90	43.09	42.84	43.06	406,628	+0.40(+0.93%)
Apr 18, 2005	42.48	42.80	42.25	42.67	1,064,445	+0.21(+0.49%)
Apr 15, 2005	43.06	43.24	42.37	42.46	576,160	-0.76(-1.76%)
Apr 14, 2005	43.76	43.79	43.22	43.22	396,265	-0.62(-1.42%)
Apr 13, 2005	44.34	44.35	43.71	43.84	139,687	-0.48(-1.09%)
Apr 12, 2005	44.00	44.51	43.69	44.32	251,051	+0.21(+0.48%)
Apr 11, 2005	44.19	44.19	43.95	44.11	90,361	+0.09(+0.21%)
Apr 08, 2005	44.49	44.55	44.02	44.02	305,903	-0.47(-1.06%)
Apr 07, 2005	44.23	44.55	44.22	44.49	223,970	+0.24(+0.54%)
Apr 06, 2005	44.26	44.42	44.15	44.25	395,436	+0.25(+0.56%)
Apr 05, 2005	44.08	44.22	44.00	44.00	306,041	+0.09(+0.20%)
Apr 04, 2005	43.82	44.04	43.51	43.92	183,210	+0.06(+0.13%)
Apr 01, 2005	44.41	44.54	43.66	43.86	472,395	-0.25(-0.57%)
Mar 31, 2005	44.08	44.25	44.01	44.11	293,330	+0.16(+0.36%)
Mar 30, 2005	43.50	44.03	43.50	43.95	537,611	+0.51(+1.17%)
Mar 29, 2005	43.67	43.98	43.31	43.45	1,050,904	-0.23(-0.53%)
Mar 28, 2005	43.72	43.92	43.66	43.68	269,427	-0.23(-0.53%)
Mar 24, 2005	44.07	44.32	43.91	43.91	359,098	-0.07(-0.16%)
Mar 23, 2005	44.00	44.12	43.82	43.98	4,326,450	-0.09(-0.20%)
Mar 22, 2005	44.61	44.75	43.98	44.07	254,643	-0.41(-0.93%)
Mar 21, 2005	44.84	44.84	44.40	44.48	172,295	-0.29(-0.65%)
Mar 18, 2005	44.98	44.98	44.56	44.77	196,889	-0.14(-0.31%)
Mar 17, 2005	44.95	45.04	44.73	44.91	431,912	+0.05(+0.11%)
Mar 16, 2005	45.05	45.07	44.71	44.86	285,593	-0.30(-0.67%)
Mar 15, 2005	45.65	45.68	45.16	45.16	454,710	-0.29(-0.64%)
Mar 14, 2005	45.33	45.50	45.21	45.45	128,219	+0.25(+0.54%)
Mar 11, 2005	45.50	45.65	45.10	45.21	173,953	-0.34(-0.75%)
Mar 10, 2005	45.56	45.60	45.22	45.55	159,169	+0.15(+0.33%)
Mar 09, 2005	45.87	45.89	45.39	45.39	257,130	-0.50(-1.09%)
Mar 08, 2005	46.15	46.17	45.89	45.89	156,406	-0.28(-0.60%)
Mar 07, 2005	46.06	46.30	46.02	46.17	166,077	+0.22(+0.49%)
Mar 04, 2005	45.73	46.14	45.68	45.94	265,558	+0.41(+0.91%)
Mar 03, 2005	45.65	45.73	45.26	45.53	170,499	+0.01(+0.03%)
Mar 02, 2005	45.34	45.71	45.27	45.52	226,733	-0.02(-0.05%)
Mar 01, 2005	45.27	45.60	45.27	45.54	261,275	+0.28(+0.62%)
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%)