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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.67	47.22	46.45	46.51	2,742,694	-0.49(-1.05%)
Jul 30, 2008	46.53	47.12	46.29	47.00	2,798,851	+0.76(+1.64%)
Jul 29, 2008	46.24	46.28	44.85	46.24	2,241,116	+1.39(+3.10%)
Jul 28, 2008	45.63	46.06	44.84	44.85	1,975,069	-1.04(-2.27%)
Jul 25, 2008	46.19	46.38	45.68	45.90	2,722,148	-0.12(-0.25%)
Jul 24, 2008	47.48	47.48	45.91	46.01	3,273,581	-1.36(-2.87%)
Jul 23, 2008	47.21	47.86	46.93	47.37	2,809,865	+0.43(+0.91%)
Jul 22, 2008	45.74	46.98	45.34	46.95	2,679,844	+1.11(+2.43%)
Jul 21, 2008	46.20	46.43	45.72	45.83	1,786,443	-0.21(-0.46%)
Jul 18, 2008	45.98	46.19	45.54	46.04	2,658,503	+0.25(+0.54%)
Jul 17, 2008	45.37	45.98	44.83	45.80	4,692,404	+0.85(+1.88%)
Jul 16, 2008	43.43	44.96	43.19	44.95	2,688,381	+1.81(+4.19%)
Jul 15, 2008	43.24	44.00	42.51	43.14	4,372,431	-0.56(-1.29%)
Jul 14, 2008	45.02	45.15	43.63	43.70	2,875,246	-0.70(-1.58%)
Jul 11, 2008	44.46	45.18	43.92	44.41	5,594,472	-0.67(-1.48%)
Jul 10, 2008	44.97	45.33	44.49	45.07	1,793,874	+0.12(+0.27%)
Jul 09, 2008	46.22	46.25	44.88	44.95	1,474,511	-1.10(-2.39%)
Jul 08, 2008	44.86	46.06	44.65	46.05	2,426,021	+1.29(+2.88%)
Jul 07, 2008	45.62	45.79	44.37	44.76	1,919,719	-0.55(-1.21%)
Jul 04, 2008	45.58	45.66	44.94	45.31	2,669,574	+0.00(+0.00%)
Jul 03, 2008	45.58	45.66	44.94	45.31	2,669,574	-0.01(-0.02%)
Jul 02, 2008	46.13	46.39	45.30	45.32	1,386,219	-0.76(-1.65%)