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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	50.81	51.20	50.73	51.11	191,638	+0.33(+0.64%)
Apr 27, 2006	50.12	50.97	50.11	50.79	276,197	+0.23(+0.46%)
Apr 26, 2006	50.52	50.71	50.42	50.55	255,610	+0.20(+0.40%)
Apr 25, 2006	50.74	50.74	50.24	50.35	384,935	-0.33(-0.64%)
Apr 24, 2006	50.73	50.73	50.45	50.68	548,111	-0.06(-0.11%)
Apr 21, 2006	50.87	50.97	50.55	50.74	156,958	+0.04(+0.07%)
Apr 20, 2006	50.56	51.02	50.54	50.70	381,343	+0.09(+0.17%)
Apr 19, 2006	50.52	50.66	50.33	50.61	1,975,938	+0.08(+0.16%)
Apr 18, 2006	49.83	50.61	49.79	50.53	1,687,720	+0.98(+1.97%)
Apr 17, 2006	49.72	49.82	49.39	49.56	188,875	-0.12(-0.25%)
Apr 13, 2006	49.66	49.76	49.44	49.68	332,155	+0.01(+0.03%)
Apr 12, 2006	49.61	49.72	49.53	49.66	404,831	+0.17(+0.34%)
Apr 11, 2006	50.01	50.10	49.39	49.50	371,809	-0.40(-0.80%)
Apr 10, 2006	49.90	50.12	49.77	49.90	130,154	+0.00(+0.00%)
Apr 07, 2006	50.34	50.61	49.83	49.90	245,800	-0.46(-0.92%)
Apr 06, 2006	50.37	50.50	50.10	50.36	132,502	-0.12(-0.23%)
Apr 05, 2006	50.14	50.53	50.14	50.47	217,752	+0.27(+0.53%)
Apr 04, 2006	49.80	50.27	49.72	50.21	220,101	+0.38(+0.76%)
Apr 03, 2006	50.16	50.29	49.76	49.83	661,271	+0.07(+0.13%)
Mar 31, 2006	49.72	49.93	49.59	49.77	403,588	-0.07(-0.13%)
Mar 30, 2006	49.76	50.23	49.67	49.83	285,454	-0.12(-0.23%)
Mar 29, 2006	49.69	50.08	49.56	49.95	366,144	+0.38(+0.76%)
Mar 28, 2006	49.79	50.10	49.49	49.57	267,769	-0.30(-0.60%)
Mar 27, 2006	49.72	49.98	49.72	49.87	200,896	-0.29(-0.58%)
Mar 24, 2006	50.08	50.25	49.92	50.16	190,118	+0.14(+0.27%)
Mar 23, 2006	50.19	50.19	49.91	50.02	186,250	-0.18(-0.36%)
Mar 22, 2006	49.69	50.20	49.69	50.20	153,919	+0.37(+0.74%)
Mar 21, 2006	50.19	50.32	49.74	49.83	154,748	-0.30(-0.61%)
Mar 20, 2006	50.38	50.39	50.10	50.13	257,821	-0.12(-0.24%)
Mar 17, 2006	50.26	50.42	50.23	50.26	158,478	+0.01(+0.03%)
Mar 16, 2006	50.23	50.46	50.16	50.24	199,238	+0.12(+0.25%)
Mar 15, 2006	49.79	50.19	49.77	50.12	142,589	+0.29(+0.58%)
Mar 14, 2006	49.32	49.90	49.23	49.83	143,970	+0.48(+0.97%)
Mar 13, 2006	49.47	49.47	49.22	49.35	236,957	+0.17(+0.35%)
Mar 10, 2006	48.85	49.27	48.75	49.18	144,109	+0.40(+0.82%)
Mar 09, 2006	49.03	49.14	48.72	48.78	151,984	-0.19(-0.38%)
Mar 08, 2006	48.89	49.03	48.54	48.97	334,918	+0.12(+0.24%)
Mar 07, 2006	48.96	48.96	48.67	48.85	160,274	-0.17(-0.34%)
Mar 06, 2006	49.43	49.43	48.86	49.02	316,957	-0.25(-0.51%)
Mar 03, 2006	49.32	49.71	49.19	49.27	786,866	-0.20(-0.39%)
Mar 02, 2006	49.36	49.48	49.18	49.47	453,466	+0.01(+0.03%)
Mar 01, 2006	49.27	49.55	49.15	49.45	331,464	+0.41(+0.83%)
Feb 28, 2006	49.51	49.40	48.99	49.05	397,370	-0.46(-0.92%)
Feb 27, 2006	49.51	49.65	49.42	49.51	198,270	+0.09(+0.19%)
Feb 24, 2006	49.32	49.51	49.25	49.41	215,403	+0.10(+0.21%)
Feb 23, 2006	49.40	49.56	49.19	49.31	128,219	-0.17(-0.35%)
Feb 22, 2006	49.32	49.55	49.19	49.48	183,763	+0.36(+0.74%)
Feb 21, 2006	49.54	49.54	49.03	49.12	818,091	-0.10(-0.21%)
Feb 17, 2006	49.22	49.32	49.09	49.22	544,934	+0.03(+0.06%)
Feb 16, 2006	48.82	49.23	48.82	49.19	699,682	+0.34(+0.70%)
Feb 15, 2006	48.85	48.94	48.51	48.85	535,815	+0.20(+0.40%)
Feb 14, 2006	47.99	48.80	47.99	48.66	1,803,781	+0.51(+1.05%)
Feb 13, 2006	48.27	48.27	47.93	48.15	250,636	-0.14(-0.30%)
Feb 10, 2006	48.09	48.33	47.73	48.30	416,437	+0.18(+0.38%)
Feb 09, 2006	48.13	48.43	48.01	48.12	279,651	-0.06(-0.12%)
Feb 08, 2006	47.91	48.17	47.72	48.17	247,596	+0.38(+0.80%)
Feb 07, 2006	48.20	48.20	47.70	47.79	257,406	-0.30(-0.63%)
Feb 06, 2006	48.09	48.17	47.97	48.09	205,041	+0.19(+0.39%)
Feb 03, 2006	47.91	48.27	47.83	47.91	548,526	-0.30(-0.62%)
Feb 02, 2006	48.56	48.60	48.06	48.20	389,080	-0.47(-0.97%)