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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	60.74	60.91	60.58	60.64	310,851	-0.03(-0.05%)
May 30, 2007	59.99	60.71	59.96	60.67	373,850	+0.41(+0.67%)
May 29, 2007	60.17	60.35	59.96	60.27	368,738	+0.15(+0.24%)
May 25, 2007	59.90	60.17	59.87	60.12	207,786	+0.32(+0.53%)
May 24, 2007	60.32	60.64	59.69	59.80	333,232	-0.69(-1.14%)
May 23, 2007	60.62	60.79	60.38	60.49	307,259	+0.09(+0.16%)
May 22, 2007	60.62	60.66	60.38	60.40	475,533	-0.06(-0.10%)
May 21, 2007	60.55	60.68	60.35	60.45	725,734	+0.08(+0.13%)
May 18, 2007	60.33	60.38	60.14	60.37	530,519	+0.31(+0.52%)
May 17, 2007	59.98	60.21	59.89	60.06	702,109	-0.02(-0.04%)
May 16, 2007	59.82	60.08	59.65	60.08	438,231	+0.48(+0.80%)
May 15, 2007	59.61	60.10	59.53	59.61	313,614	+0.07(+0.12%)
May 14, 2007	59.74	59.84	59.35	59.53	277,555	-0.12(-0.21%)
May 11, 2007	59.35	59.66	59.27	59.66	308,640	+0.56(+0.96%)
May 10, 2007	59.53	59.67	59.08	59.09	883,508	-0.76(-1.27%)
May 09, 2007	59.51	59.90	59.48	59.85	332,679	+0.37(+0.62%)
May 08, 2007	59.39	59.59	59.31	59.48	367,219	-0.14(-0.23%)
May 07, 2007	59.51	59.72	59.49	59.62	425,659	+0.17(+0.28%)
May 04, 2007	59.35	59.63	59.32	59.45	536,183	+0.21(+0.35%)
May 03, 2007	59.21	59.33	59.05	59.24	1,060,072	+0.28(+0.48%)
May 02, 2007	58.72	59.10	58.64	58.96	549,170	+0.43(+0.73%)