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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	45.40	45.50	45.01	45.12	566,578	-0.23(-0.51%)
Jun 29, 2005	45.40	45.46	45.25	45.35	243,292	+0.10(+0.22%)
Jun 28, 2005	45.16	45.38	45.06	45.25	431,599	+0.20(+0.43%)
Jun 27, 2005	45.00	45.11	44.85	45.06	329,226	+0.06(+0.13%)
Jun 24, 2005	45.33	45.33	44.91	45.00	314,305	-0.29(-0.64%)
Jun 23, 2005	45.77	45.84	45.29	45.29	343,870	-0.60(-1.31%)
Jun 22, 2005	45.92	45.99	45.66	45.89	384,212	+0.16(+0.35%)
Jun 21, 2005	45.78	45.84	45.61	45.73	257,661	-0.20(-0.43%)
Jun 20, 2005	45.79	46.00	45.69	45.93	306,015	-0.01(-0.03%)
Jun 17, 2005	45.88	45.99	45.75	45.94	261,529	+0.28(+0.62%)
Jun 16, 2005	45.47	45.69	45.35	45.66	182,780	+0.19(+0.41%)
Jun 15, 2005	45.46	45.48	45.15	45.47	290,542	+0.19(+0.42%)
Jun 14, 2005	45.19	45.43	45.17	45.28	289,575	+0.08(+0.18%)
Jun 13, 2005	44.93	45.33	44.85	45.20	316,101	+0.16(+0.35%)
Jun 10, 2005	45.08	45.11	44.80	45.04	297,035	+0.01(+0.03%)
Jun 09, 2005	44.73	45.04	44.61	45.03	972,342	+0.22(+0.50%)
Jun 08, 2005	44.95	45.04	44.70	44.80	302,147	+0.04(+0.10%)
Jun 07, 2005	44.95	45.25	44.76	44.76	307,673	-0.04(-0.10%)
Jun 06, 2005	44.83	44.88	44.61	44.80	341,107	+0.03(+0.06%)
Jun 03, 2005	44.97	45.04	44.70	44.78	311,956	-0.25(-0.56%)
Jun 02, 2005	44.78	45.04	44.78	45.03	280,318	+0.09(+0.21%)