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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	50.23	50.26	50.00	50.18	368,908	-0.08(-0.16%)
Jul 28, 2006	49.87	50.30	49.84	50.26	470,047	+0.57(+1.15%)
Jul 27, 2006	50.01	50.08	49.56	49.69	976,432	-0.13(-0.26%)
Jul 26, 2006	49.64	49.98	49.48	49.82	342,241	+0.04(+0.08%)
Jul 25, 2006	49.41	49.90	49.30	49.77	224,384	+0.32(+0.65%)
Jul 24, 2006	48.76	49.45	48.76	49.45	192,882	+0.96(+1.97%)
Jul 21, 2006	49.11	49.11	48.50	48.50	195,231	-0.46(-0.95%)
Jul 20, 2006	49.51	49.58	48.94	48.96	208,080	-0.36(-0.73%)
Jul 19, 2006	48.59	49.51	48.59	49.32	492,015	+0.87(+1.79%)
Jul 18, 2006	48.31	48.56	47.96	48.46	138,444	+0.21(+0.43%)
Jul 17, 2006	48.33	48.52	48.16	48.25	357,025	-0.07(-0.13%)
Jul 14, 2006	48.66	48.66	48.04	48.31	470,599	-0.28(-0.58%)
Jul 13, 2006	49.19	49.23	48.59	48.59	220,101	-0.83(-1.68%)
Jul 12, 2006	49.87	49.97	49.33	49.43	238,615	-0.46(-0.93%)
Jul 11, 2006	49.51	49.95	49.38	49.89	183,348	+0.27(+0.54%)
Jul 10, 2006	49.61	49.93	49.56	49.62	171,604	+0.01(+0.01%)
Jul 07, 2006	49.72	49.97	49.47	49.61	221,206	-0.27(-0.55%)
Jul 06, 2006	49.74	50.04	49.72	49.89	376,645	+0.11(+0.22%)
Jul 05, 2006	49.90	49.91	49.56	49.78	897,262	-0.30(-0.61%)
Jul 03, 2006	49.66	50.13	49.66	50.08	192,606	+0.35(+0.71%)
Jun 30, 2006	49.87	49.90	49.65	49.73	1,587,134	-0.01(-0.01%)
Jun 29, 2006	49.00	49.76	48.90	49.74	233,641	+1.06(+2.17%)
Jun 28, 2006	48.56	48.69	48.31	48.68	168,564	+0.35(+0.72%)
Jun 27, 2006	48.84	48.91	48.33	48.33	362,138	-0.43(-0.88%)
Jun 26, 2006	48.57	48.80	48.48	48.76	198,547	+0.22(+0.45%)
Jun 23, 2006	48.37	48.83	48.33	48.54	164,281	-0.18(-0.37%)
Jun 22, 2006	49.00	49.00	48.62	48.72	247,044	-0.25(-0.52%)
Jun 21, 2006	48.60	49.24	48.60	48.98	283,520	+0.49(+1.02%)
Jun 20, 2006	48.49	48.85	48.41	48.48	199,652	+0.07(+0.13%)
Jun 19, 2006	49.09	49.11	48.37	48.42	262,104	-0.43(-0.89%)
Jun 16, 2006	49.03	49.11	48.71	48.85	241,379	-0.26(-0.53%)
Jun 15, 2006	48.35	49.26	48.25	49.11	330,912	+1.19(+2.48%)
Jun 14, 2006	47.91	48.06	47.51	47.93	693,740	+0.10(+0.21%)
Jun 13, 2006	48.24	48.71	47.70	47.83	513,708	-0.56(-1.15%)
Jun 12, 2006	49.11	49.25	48.38	48.38	174,367	-0.64(-1.30%)
Jun 09, 2006	49.27	49.45	48.97	49.02	246,076	-0.17(-0.35%)
Jun 08, 2006	49.00	49.34	48.29	49.19	770,700	-0.04(-0.07%)
Jun 07, 2006	49.58	49.87	49.22	49.23	232,536	-0.30(-0.61%)
Jun 06, 2006	49.85	49.89	49.19	49.53	448,492	-0.19(-0.38%)
Jun 05, 2006	50.50	50.51	49.62	49.72	618,577	-0.84(-1.66%)
Jun 02, 2006	50.04	50.69	50.04	50.56	378,303	+0.22(+0.45%)
Jun 01, 2006	49.94	50.43	49.76	50.34	342,932	+0.58(+1.16%)
May 31, 2006	49.32	49.77	49.32	49.76	202,554	+0.47(+0.95%)
May 30, 2006	49.94	50.00	49.26	49.29	190,395	-0.77(-1.53%)
May 26, 2006	49.92	50.07	49.72	50.06	190,948	+0.38(+0.77%)
May 25, 2006	49.51	49.67	49.24	49.67	355,782	+0.63(+1.28%)
May 24, 2006	49.12	49.39	48.61	49.04	340,583	+0.03(+0.06%)
May 23, 2006	49.62	49.79	48.98	49.01	423,208	-0.28(-0.56%)
May 22, 2006	49.36	49.58	48.89	49.29	391,153	-0.24(-0.48%)
May 19, 2006	49.37	49.73	49.10	49.53	398,890	+0.35(+0.72%)
May 18, 2006	49.54	49.83	49.17	49.17	299,686	-0.33(-0.67%)
May 17, 2006	50.34	50.37	49.48	49.51	385,764	-0.98(-1.95%)
May 16, 2006	50.73	50.81	50.37	50.49	233,503	-0.14(-0.27%)
May 15, 2006	50.33	50.69	50.26	50.63	661,133	+0.07(+0.14%)
May 12, 2006	51.24	51.24	50.55	50.55	450,703	-0.77(-1.49%)
May 11, 2006	51.96	51.96	51.16	51.32	229,082	-0.57(-1.10%)
May 10, 2006	51.73	51.97	51.66	51.89	136,233	+0.00(+0.00%)
May 09, 2006	51.78	51.92	51.74	51.89	259,755	+0.07(+0.13%)
May 08, 2006	51.89	51.90	51.73	51.83	382,172	-0.01(-0.01%)
May 05, 2006	51.53	51.91	51.47	51.84	210,706	+0.51(+1.00%)
May 04, 2006	51.23	51.39	51.16	51.32	245,938	+0.20(+0.38%)
May 03, 2006	51.17	51.25	50.91	51.13	152,261	-0.09(-0.18%)
May 02, 2006	51.02	51.22	50.89	51.22	294,850	+0.49(+0.97%)