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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	45.39	45.50	45.00	45.12	566,626	-0.23(-0.51%)
Jun 29, 2005	45.39	45.45	45.25	45.35	243,313	+0.10(+0.22%)
Jun 28, 2005	45.16	45.38	45.05	45.25	431,636	+0.20(+0.43%)
Jun 27, 2005	45.00	45.10	44.85	45.05	329,254	+0.06(+0.13%)
Jun 24, 2005	45.32	45.32	44.91	45.00	314,331	-0.29(-0.64%)
Jun 23, 2005	45.77	45.84	45.29	45.29	343,899	-0.60(-1.31%)
Jun 22, 2005	45.92	45.99	45.65	45.89	384,244	+0.16(+0.35%)
Jun 21, 2005	45.78	45.84	45.60	45.73	257,683	-0.20(-0.43%)
Jun 20, 2005	45.78	45.99	45.68	45.92	306,041	-0.01(-0.03%)
Jun 17, 2005	45.88	45.99	45.74	45.94	261,551	+0.28(+0.62%)
Jun 16, 2005	45.47	45.68	45.34	45.65	182,796	+0.19(+0.41%)
Jun 15, 2005	45.46	45.48	45.15	45.47	290,567	+0.19(+0.42%)
Jun 14, 2005	45.18	45.43	45.16	45.28	289,599	+0.08(+0.18%)
Jun 13, 2005	44.93	45.32	44.85	45.20	316,128	+0.16(+0.35%)
Jun 10, 2005	45.08	45.10	44.80	45.04	297,060	+0.01(+0.03%)
Jun 09, 2005	44.73	45.04	44.61	45.02	972,425	+0.22(+0.50%)
Jun 08, 2005	44.95	45.04	44.70	44.80	302,173	+0.04(+0.10%)
Jun 07, 2005	44.95	45.25	44.76	44.76	307,699	-0.04(-0.10%)
Jun 06, 2005	44.83	44.88	44.61	44.80	341,136	+0.03(+0.06%)
Jun 03, 2005	44.97	45.03	44.69	44.77	311,983	-0.25(-0.56%)
Jun 02, 2005	44.78	45.03	44.78	45.02	280,342	+0.09(+0.21%)
Jun 01, 2005	44.61	45.13	44.49	44.93	290,567	+0.33(+0.73%)
May 31, 2005	45.42	45.42	44.53	44.61	340,169	-0.12(-0.27%)
May 27, 2005	44.74	44.82	44.62	44.73	301,205	+0.05(+0.11%)
May 26, 2005	44.55	44.76	44.52	44.68	208,495	+0.25(+0.57%)
May 25, 2005	44.45	44.49	44.21	44.42	230,049	-0.06(-0.13%)
May 24, 2005	44.41	44.59	44.35	44.48	277,579	+0.04(+0.10%)
May 23, 2005	44.44	44.68	44.33	44.44	421,412	+0.00(+0.00%)
May 20, 2005	44.40	44.44	44.18	44.44	239,306	-0.04(-0.08%)
May 19, 2005	44.19	44.47	44.15	44.47	326,076	+0.26(+0.59%)
May 18, 2005	43.96	44.34	43.95	44.21	366,697	+0.43(+0.98%)
May 17, 2005	43.28	43.82	43.19	43.79	246,215	+0.42(+0.97%)
May 16, 2005	42.96	43.43	42.96	43.37	132,917	+0.34(+0.79%)
May 13, 2005	43.22	43.34	42.59	43.03	164,834	-0.20(-0.47%)
May 12, 2005	43.77	43.86	43.14	43.23	199,790	-0.51(-1.17%)
May 11, 2005	43.64	43.79	43.32	43.74	238,477	+0.17(+0.40%)
May 10, 2005	43.86	43.86	43.45	43.57	355,920	-0.55(-1.25%)
May 09, 2005	43.75	44.12	43.72	44.12	982,926	+0.40(+0.91%)
May 06, 2005	44.02	44.05	43.68	43.72	287,803	-0.04(-0.08%)
May 05, 2005	43.98	44.11	43.53	43.76	270,947	-0.09(-0.21%)
May 04, 2005	43.48	44.01	43.38	43.85	307,699	+0.43(+0.98%)
May 03, 2005	43.33	43.53	43.11	43.43	176,440	+0.00(+0.00%)
May 02, 2005	43.32	43.43	43.06	43.43	237,510	+0.27(+0.62%)
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%)