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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	50.95	51.03	50.82	50.88	322,456	+0.04(+0.09%)
Aug 30, 2006	50.99	51.01	50.83	50.84	260,838	-0.07(-0.14%)
Aug 29, 2006	50.92	50.96	50.57	50.91	341,936	+0.06(+0.11%)
Aug 28, 2006	50.63	51.01	50.57	50.86	950,514	+0.20(+0.40%)
Aug 25, 2006	50.63	50.75	50.54	50.65	113,564	-0.04(-0.07%)
Aug 24, 2006	50.81	50.86	50.54	50.69	253,792	+0.04(+0.07%)
Aug 23, 2006	50.91	51.00	50.49	50.65	197,425	-0.15(-0.30%)
Aug 22, 2006	50.81	50.97	50.69	50.80	309,331	-0.10(-0.20%)
Aug 21, 2006	50.92	50.92	50.73	50.91	311,956	-0.07(-0.13%)
Aug 18, 2006	50.92	50.98	50.71	50.97	239,562	+0.15(+0.30%)
Aug 17, 2006	50.77	50.97	50.69	50.82	2,131,058	+0.08(+0.16%)
Aug 16, 2006	50.62	50.83	50.52	50.74	556,078	+0.36(+0.72%)
Aug 15, 2006	50.12	50.44	50.04	50.38	710,813	+0.66(+1.32%)
Aug 14, 2006	50.02	50.14	49.61	49.72	906,166	+0.10(+0.20%)
Aug 11, 2006	49.76	49.78	49.45	49.62	247,990	-0.18(-0.36%)
Aug 10, 2006	49.51	49.89	49.42	49.80	209,582	+0.18(+0.36%)
Aug 09, 2006	50.38	50.41	49.59	49.62	318,311	-0.37(-0.74%)
Aug 08, 2006	50.27	50.46	49.85	49.99	246,056	-0.22(-0.43%)
Aug 07, 2006	50.23	50.33	50.06	50.20	193,418	-0.17(-0.33%)
Aug 04, 2006	50.70	50.96	50.10	50.37	460,059	-0.01(-0.03%)
Aug 03, 2006	49.80	50.52	49.80	50.38	576,249	+0.12(+0.24%)
Aug 02, 2006	50.20	50.43	50.04	50.26	756,681	+0.32(+0.64%)