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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	59.18	59.27	58.83	58.96	237,075	-0.25(-0.42%)
Sep 27, 2007	59.15	59.27	58.96	59.21	331,436	+0.20(+0.34%)
Sep 26, 2007	58.88	59.19	58.73	59.01	407,146	-0.02(-0.04%)
Sep 25, 2007	58.72	59.06	58.61	59.03	478,849	-0.18(-0.31%)
Sep 24, 2007	59.40	59.62	59.03	59.21	349,673	-0.17(-0.28%)
Sep 21, 2007	59.53	59.64	59.35	59.37	364,041	+0.20(+0.34%)
Sep 20, 2007	59.66	59.71	59.08	59.17	269,680	-0.47(-0.79%)
Sep 19, 2007	59.73	60.11	59.44	59.64	294,272	+0.36(+0.61%)
Sep 18, 2007	57.80	59.35	57.59	59.28	1,414,580	+1.82(+3.16%)
Sep 17, 2007	57.60	57.68	57.30	57.46	384,488	-0.41(-0.70%)
Sep 14, 2007	57.40	57.87	57.33	57.87	351,054	+0.10(+0.18%)
Sep 13, 2007	57.44	59.46	57.44	57.77	623,636	+0.46(+0.81%)
Sep 12, 2007	57.09	57.49	56.98	57.30	271,614	+0.04(+0.08%)
Sep 11, 2007	56.75	57.31	56.75	57.26	346,081	+0.64(+1.14%)
Sep 10, 2007	56.85	56.95	56.01	56.62	468,901	-0.03(-0.05%)
Sep 07, 2007	56.83	57.09	56.42	56.65	357,548	-0.98(-1.70%)
Sep 06, 2007	57.44	57.67	57.07	57.62	287,779	+0.30(+0.53%)
Sep 05, 2007	57.56	57.68	57.10	57.32	476,224	-0.69(-1.20%)