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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.73	47.73	47.23	47.23	200,619	-0.47(-0.99%)
Nov 29, 2005	47.83	47.93	47.62	47.70	519,649	+0.09(+0.20%)
Nov 28, 2005	48.07	48.07	47.55	47.60	201,310	-0.42(-0.87%)
Nov 25, 2005	47.90	48.04	47.88	48.02	223,417	+0.14(+0.30%)
Nov 23, 2005	47.70	48.12	47.64	47.88	196,751	+0.27(+0.56%)
Nov 22, 2005	47.33	47.71	47.23	47.61	377,336	+0.24(+0.50%)
Nov 21, 2005	47.09	47.41	47.05	47.37	214,022	+0.25(+0.54%)
Nov 18, 2005	47.06	47.23	46.78	47.12	287,112	+0.17(+0.37%)
Nov 17, 2005	46.43	46.97	46.43	46.94	508,872	+0.51(+1.11%)
Nov 16, 2005	46.45	46.54	46.26	46.43	182,381	+0.01(+0.02%)
Nov 15, 2005	46.71	46.80	46.28	46.42	256,992	-0.18(-0.39%)
Nov 14, 2005	46.62	46.76	46.55	46.60	474,468	-0.10(-0.22%)
Nov 11, 2005	46.57	46.75	46.47	46.70	143,556	+0.20(+0.44%)
Nov 10, 2005	46.16	46.57	45.86	46.50	304,936	+0.37(+0.80%)
Nov 09, 2005	45.94	46.33	45.89	46.13	647,316	+0.12(+0.27%)
Nov 08, 2005	45.99	46.10	45.86	46.01	259,202	-0.07(-0.14%)
Nov 07, 2005	46.23	46.23	45.94	46.07	361,032	+0.07(+0.16%)
Nov 04, 2005	46.14	46.17	45.80	46.00	187,631	-0.11(-0.24%)
Nov 03, 2005	46.28	46.29	45.91	46.11	333,122	+0.06(+0.13%)
Nov 02, 2005	45.55	46.05	45.48	46.05	1,162,544	+0.52(+1.14%)
Nov 01, 2005	45.57	45.63	45.37	45.53	288,909	+0.09(+0.21%)
Oct 31, 2005	45.45	45.76	45.44	45.44	302,034	+0.16(+0.35%)
Oct 28, 2005	44.76	45.28	44.49	45.28	231,707	+0.83(+1.87%)
Oct 27, 2005	44.95	44.95	44.40	44.45	184,177	-0.46(-1.03%)
Oct 26, 2005	44.76	45.29	44.76	44.91	340,721	-0.02(-0.05%)
Oct 25, 2005	44.98	45.18	44.70	44.93	357,025	-0.12(-0.26%)
Oct 24, 2005	44.18	45.05	44.18	45.05	211,396	+0.78(+1.77%)
Oct 21, 2005	44.11	44.44	43.97	44.27	248,840	+0.25(+0.58%)
Oct 20, 2005	44.76	44.80	43.86	44.01	433,156	-0.78(-1.74%)
Oct 19, 2005	43.93	44.81	43.79	44.79	351,913	+0.62(+1.39%)
Oct 18, 2005	44.55	44.61	44.18	44.18	298,857	-0.46(-1.04%)
Oct 17, 2005	44.45	44.73	44.39	44.64	642,618	+0.12(+0.26%)
Oct 14, 2005	44.11	44.54	44.06	44.53	255,472	+0.52(+1.18%)
Oct 13, 2005	44.08	44.23	43.71	44.00	368,631	-0.17(-0.38%)
Oct 12, 2005	44.51	44.80	44.06	44.17	386,731	-0.42(-0.94%)
Oct 11, 2005	44.81	44.92	44.48	44.59	479,166	-0.06(-0.13%)
Oct 10, 2005	45.00	45.07	44.65	44.65	246,076	-0.44(-0.98%)
Oct 07, 2005	45.15	45.19	44.91	45.09	182,381	+0.22(+0.48%)
Oct 06, 2005	45.05	45.29	44.54	44.87	683,930	-0.17(-0.39%)
Oct 05, 2005	45.81	45.84	45.05	45.05	207,804	-0.77(-1.69%)
Oct 04, 2005	46.54	46.54	45.82	45.82	256,439	-0.54(-1.16%)
Oct 03, 2005	46.54	46.54	46.25	46.36	225,766	-0.06(-0.12%)
Sep 30, 2005	46.39	46.47	46.28	46.41	785,069	+0.12(+0.27%)
Sep 29, 2005	45.78	46.43	45.71	46.29	324,280	+0.54(+1.19%)
Sep 28, 2005	45.81	46.06	45.75	45.75	553,638	-0.02(-0.05%)
Sep 27, 2005	45.78	45.97	45.63	45.77	443,380	-0.07(-0.16%)
Sep 26, 2005	46.10	46.13	45.73	45.84	470,461	-0.17(-0.36%)
Sep 23, 2005	46.01	46.14	45.78	46.01	339,478	+0.04(+0.08%)
Sep 22, 2005	45.79	46.03	45.60	45.97	473,915	+0.08(+0.17%)
Sep 21, 2005	46.72	46.26	45.81	45.89	257,821	-0.45(-0.97%)
Sep 20, 2005	46.73	46.94	46.28	46.34	476,679	-0.43(-0.93%)
Sep 19, 2005	46.20	46.91	46.20	46.78	229,220	-0.16(-0.34%)
Sep 16, 2005	46.94	47.02	46.67	46.94	298,580	+0.46(+0.98%)
Sep 15, 2005	46.64	46.66	46.41	46.48	331,050	+0.01(+0.03%)
Sep 14, 2005	46.66	46.73	46.44	46.47	561,376	-0.14(-0.31%)
Sep 13, 2005	46.79	46.87	46.54	46.61	319,720	-0.30(-0.65%)
Sep 12, 2005	46.91	47.04	46.82	46.91	207,528	+0.01(+0.03%)
Sep 09, 2005	46.61	47.00	46.60	46.90	247,044	+0.36(+0.78%)
Sep 08, 2005	46.63	46.68	46.45	46.54	1,143,615	-0.22(-0.46%)
Sep 07, 2005	46.63	46.75	46.55	46.75	241,517	+0.20(+0.42%)
Sep 06, 2005	46.31	46.62	46.26	46.56	275,368	+0.48(+1.04%)
Sep 02, 2005	46.08	46.39	46.07	46.08	236,405	-0.17(-0.36%)