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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	46.73	46.86	46.43	46.52	228,944	-0.29(-0.62%)
Jul 28, 2005	46.67	46.83	46.47	46.81	224,522	+0.28(+0.61%)
Jul 27, 2005	46.35	46.53	46.22	46.53	420,030	+0.14(+0.31%)
Jul 26, 2005	46.33	46.41	46.18	46.39	233,780	+0.20(+0.42%)
Jul 25, 2005	46.46	46.55	46.16	46.19	203,106	-0.23(-0.50%)
Jul 22, 2005	46.08	46.42	46.07	46.42	257,268	+0.39(+0.85%)
Jul 21, 2005	46.36	46.38	45.99	46.03	295,126	-0.35(-0.75%)
Jul 20, 2005	46.20	46.52	46.03	46.38	239,306	+0.13(+0.28%)
Jul 19, 2005	46.18	46.28	46.07	46.25	317,647	+0.19(+0.41%)
Jul 18, 2005	46.26	46.90	46.03	46.06	324,003	-0.21(-0.45%)
Jul 15, 2005	46.27	46.36	46.10	46.27	297,613	+0.00(+0.00%)
Jul 14, 2005	46.37	46.54	46.12	46.27	281,309	+0.12(+0.27%)
Jul 13, 2005	46.05	46.20	45.99	46.15	346,801	+0.12(+0.25%)
Jul 12, 2005	45.97	46.21	45.89	46.03	363,657	+0.04(+0.08%)
Jul 11, 2005	45.74	46.06	45.74	45.99	339,616	+0.16(+0.35%)
Jul 08, 2005	45.23	45.84	45.22	45.84	238,615	+0.48(+1.05%)
Jul 07, 2005	44.81	45.40	44.74	45.36	269,565	+0.17(+0.37%)
Jul 06, 2005	45.55	45.60	45.18	45.19	228,529	-0.32(-0.70%)
Jul 05, 2005	45.13	45.58	45.02	45.51	1,224,443	+0.22(+0.48%)
Jul 01, 2005	45.20	45.29	45.12	45.29	674,121	+0.17(+0.38%)
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%)