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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	52.17	52.19	51.96	51.98	373,712	-0.17(-0.32%)
Sep 28, 2006	52.15	52.19	51.89	52.14	190,931	+0.11(+0.21%)
Sep 27, 2006	51.90	52.17	51.88	52.04	223,122	-0.23(-0.44%)
Sep 26, 2006	51.90	52.32	51.83	52.27	258,213	+0.42(+0.81%)
Sep 25, 2006	51.60	52.02	51.35	51.85	280,042	+0.51(+0.99%)
Sep 22, 2006	51.49	51.57	51.22	51.34	180,017	-0.16(-0.31%)
Sep 21, 2006	51.77	51.85	51.31	51.50	266,779	-0.23(-0.45%)
Sep 20, 2006	51.83	51.89	51.55	51.73	200,188	+0.20(+0.39%)
Sep 19, 2006	51.62	51.62	51.23	51.53	156,392	-0.10(-0.20%)
Sep 18, 2006	51.49	51.65	51.36	51.63	640,353	+0.17(+0.32%)
Sep 15, 2006	51.89	51.89	51.45	51.46	581,637	+0.02(+0.04%)
Sep 14, 2006	51.38	51.49	51.28	51.44	271,476	-0.05(-0.10%)
Sep 13, 2006	51.16	51.56	51.12	51.49	168,412	+0.35(+0.68%)
Sep 12, 2006	50.69	51.24	50.69	51.15	261,253	+0.43(+0.84%)
Sep 11, 2006	50.59	50.86	50.42	50.72	226,437	-0.01(-0.01%)
Sep 08, 2006	50.67	50.83	50.55	50.73	185,958	+0.15(+0.30%)
Sep 07, 2006	50.77	50.84	50.52	50.57	393,606	-0.29(-0.57%)
Sep 06, 2006	51.12	51.19	50.81	50.86	320,107	-0.50(-0.97%)
Sep 05, 2006	51.19	51.41	51.14	51.36	969,994	+0.19(+0.37%)