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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	56.81	57.06	56.32	56.85	799,439	+0.90(+1.62%)
Nov 29, 2007	55.80	56.12	55.48	55.95	638,515	-0.01(-0.01%)
Nov 28, 2007	54.85	56.05	54.77	55.95	466,022	+1.85(+3.42%)
Nov 27, 2007	54.13	54.27	53.41	54.10	885,628	+0.80(+1.49%)
Nov 26, 2007	54.59	54.95	53.27	53.30	716,812	-1.44(-2.63%)
Nov 23, 2007	54.33	54.83	54.19	54.74	180,999	+0.90(+1.68%)
Nov 21, 2007	54.17	54.59	53.69	53.84	772,649	-0.80(-1.47%)
Nov 20, 2007	55.06	55.21	53.86	54.64	728,655	+0.04(+0.07%)
Nov 19, 2007	55.46	55.46	54.48	54.61	874,188	-1.17(-2.09%)
Nov 16, 2007	55.56	55.99	55.23	55.77	398,893	+0.11(+0.19%)
Nov 15, 2007	56.21	56.56	55.32	55.66	547,629	-0.84(-1.49%)
Nov 14, 2007	57.68	57.68	56.37	56.50	440,078	-0.41(-0.72%)
Nov 13, 2007	55.70	56.95	55.70	56.92	533,466	+1.72(+3.12%)
Nov 12, 2007	55.89	56.29	55.16	55.19	733,846	-0.54(-0.96%)
Nov 09, 2007	55.66	56.59	55.40	55.73	1,753,764	-0.55(-0.98%)
Nov 08, 2007	56.11	56.60	55.27	56.28	1,028,109	+0.12(+0.21%)
Nov 07, 2007	56.80	57.52	56.14	56.16	541,203	-1.81(-3.12%)
Nov 06, 2007	57.44	57.99	57.13	57.97	542,315	+0.75(+1.32%)
Nov 05, 2007	57.58	57.69	56.84	57.22	643,147	-0.62(-1.06%)
Nov 02, 2007	57.94	57.96	57.09	57.84	613,465	-0.07(-0.11%)