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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.15	40.22	39.93	40.05	286,007	-0.06(-0.14%)
Dec 30, 2003	40.02	40.09	39.89	40.10	295,541	+0.08(+0.20%)
Dec 29, 2003	39.69	40.04	39.63	40.02	235,990	+0.47(+1.19%)
Dec 26, 2003	39.45	39.62	39.45	39.55	149,083	+0.16(+0.40%)
Dec 24, 2003	39.47	39.55	39.32	39.39	240,826	-0.17(-0.42%)
Dec 23, 2003	39.51	39.58	39.32	39.56	663,343	+0.09(+0.22%)
Dec 22, 2003	39.19	39.48	39.19	39.47	249,807	+0.38(+0.98%)
Dec 19, 2003	39.10	39.29	39.02	39.09	453,190	-0.01(-0.02%)
Dec 18, 2003	38.75	39.19	38.75	39.10	409,391	+0.40(+1.03%)
Dec 17, 2003	38.64	38.70	38.42	38.70	194,264	+0.06(+0.15%)
Dec 16, 2003	38.50	38.64	38.50	38.64	237,786	+0.25(+0.64%)
Dec 15, 2003	38.87	38.87	38.36	38.40	353,295	-0.42(-1.08%)
Dec 12, 2003	38.60	38.75	38.60	38.82	277,026	+0.14(+0.37%)
Dec 11, 2003	38.14	38.70	38.14	38.67	288,770	+0.50(+1.31%)
Dec 10, 2003	38.27	38.32	38.05	38.17	141,898	-0.10(-0.26%)
Dec 09, 2003	38.61	38.61	38.18	38.27	243,037	-0.16(-0.41%)
Dec 08, 2003	38.19	38.51	38.17	38.43	309,634	+0.19(+0.49%)
Dec 05, 2003	38.43	38.46	38.16	38.24	195,783	-0.28(-0.71%)
Dec 04, 2003	38.39	38.52	38.35	38.52	388,251	+0.16(+0.42%)
Dec 03, 2003	38.40	38.64	38.27	38.36	536,782	-0.04(-0.11%)
Dec 02, 2003	38.39	38.47	38.39	38.40	188,599	-0.06(-0.15%)
Dec 01, 2003	38.06	38.46	38.07	38.46	204,764	+0.41(+1.07%)
Nov 28, 2003	38.03	38.09	37.95	38.06	70,327	+0.02(+0.06%)
Nov 26, 2003	37.99	38.03	37.69	38.03	192,467	+0.20(+0.52%)
Nov 25, 2003	37.61	37.93	37.58	37.84	276,750	+0.21(+0.56%)
Nov 24, 2003	37.35	37.63	37.31	37.63	149,773	+0.54(+1.46%)
Nov 21, 2003	36.92	37.12	36.98	37.09	65,353	+0.17(+0.45%)
Nov 20, 2003	36.86	37.32	36.86	36.92	143,280	-0.27(-0.72%)
Nov 19, 2003	36.93	37.23	36.90	37.19	83,867	+0.32(+0.86%)
Nov 18, 2003	37.45	37.45	36.91	36.87	149,359	-0.51(-1.36%)
Nov 17, 2003	37.20	37.37	37.06	37.37	351,499	-0.17(-0.46%)
Nov 14, 2003	37.98	38.04	37.45	37.55	136,371	-0.40(-1.05%)
Nov 13, 2003	37.84	37.95	37.74	37.95	156,406	+0.02(+0.06%)
Nov 12, 2003	37.56	37.77	37.56	37.92	658,231	+0.34(+0.91%)
Nov 11, 2003	37.64	37.64	37.45	37.58	291,672	-0.05(-0.13%)
Nov 10, 2003	37.84	37.84	37.61	37.64	285,040	-0.15(-0.40%)
Nov 07, 2003	38.02	38.06	37.79	37.79	374,296	-0.22(-0.59%)
Nov 06, 2003	37.77	38.01	37.53	38.01	382,034	+0.20(+0.52%)
Nov 05, 2003	37.84	37.85	37.51	37.82	401,930	+0.01(+0.02%)
Nov 04, 2003	37.84	38.03	37.77	37.81	205,455	-0.27(-0.72%)
Nov 03, 2003	37.85	38.08	37.85	38.08	269,823	+0.40(+1.06%)
Oct 31, 2003	37.61	37.82	37.54	37.69	766,693	+0.17(+0.46%)
Oct 30, 2003	37.60	37.65	37.35	37.51	315,575	+0.02(+0.06%)
Oct 29, 2003	37.31	37.58	37.27	37.49	284,073	+0.13(+0.35%)
Oct 28, 2003	37.09	37.36	37.03	37.36	503,483	+0.38(+1.04%)
Oct 27, 2003	37.03	37.15	36.78	36.98	271,499	+0.07(+0.18%)
Oct 24, 2003	36.59	36.91	36.41	36.91	189,842	+0.19(+0.51%)
Oct 23, 2003	36.51	36.94	36.48	36.72	223,002	-0.06(-0.16%)
Oct 22, 2003	36.96	36.97	36.59	36.78	302,034	-0.44(-1.19%)
Oct 21, 2003	37.16	37.32	37.11	37.22	125,180	+0.07(+0.18%)
Oct 20, 2003	37.05	37.16	36.99	37.16	136,095	-0.01(-0.04%)
Oct 17, 2003	37.58	37.60	36.99	37.17	726,486	-0.30(-0.81%)
Oct 16, 2003	37.37	37.60	37.29	37.48	146,319	+0.18(+0.49%)
Oct 15, 2003	37.60	37.60	37.22	37.30	172,295	-0.14(-0.39%)
Oct 14, 2003	37.34	37.50	37.20	37.44	159,307	+0.17(+0.45%)
Oct 13, 2003	37.24	37.45	37.20	37.27	634,466	+0.37(+1.00%)
Oct 10, 2003	36.97	37.07	36.97	36.90	131,121	-0.07(-0.18%)
Oct 09, 2003	37.14	37.27	36.87	36.97	156,267	+0.09(+0.26%)
Oct 08, 2003	36.82	36.95	36.67	36.88	216,509	+0.06(+0.16%)
Oct 07, 2003	36.59	36.90	36.40	36.82	141,483	+0.04(+0.10%)
Oct 06, 2003	36.61	36.80	36.48	36.78	90,223	+0.26(+0.71%)
Oct 03, 2003	36.73	36.84	36.50	36.52	234,194	+0.31(+0.86%)
Oct 02, 2003	36.10	36.18	35.93	36.21	563,863	+0.22(+0.62%)