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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	52.17	52.19	51.95	51.97	373,744	-0.17(-0.32%)
Sep 28, 2006	52.15	52.18	51.89	52.14	190,948	+0.11(+0.21%)
Sep 27, 2006	51.89	52.17	51.87	52.03	223,141	-0.23(-0.44%)
Sep 26, 2006	51.89	52.32	51.82	52.26	258,235	+0.42(+0.81%)
Sep 25, 2006	51.60	52.02	51.35	51.84	280,066	+0.51(+0.99%)
Sep 22, 2006	51.49	51.57	51.21	51.34	180,032	-0.16(-0.31%)
Sep 21, 2006	51.77	51.84	51.31	51.50	266,802	-0.23(-0.45%)
Sep 20, 2006	51.83	51.89	51.55	51.73	200,205	+0.20(+0.39%)
Sep 19, 2006	51.61	51.61	51.23	51.52	156,406	-0.10(-0.20%)
Sep 18, 2006	51.48	51.65	51.36	51.63	640,408	+0.17(+0.32%)
Sep 15, 2006	51.89	51.89	51.44	51.46	581,686	+0.02(+0.04%)
Sep 14, 2006	51.38	51.49	51.28	51.44	271,499	-0.05(-0.10%)
Sep 13, 2006	51.16	51.55	51.11	51.49	168,426	+0.35(+0.68%)
Sep 12, 2006	50.68	51.23	50.68	51.14	261,275	+0.43(+0.84%)
Sep 11, 2006	50.59	50.85	50.42	50.71	226,457	-0.01(-0.01%)
Sep 08, 2006	50.66	50.83	50.55	50.72	185,973	+0.15(+0.30%)
Sep 07, 2006	50.76	50.84	50.51	50.57	393,640	-0.29(-0.57%)
Sep 06, 2006	51.12	51.18	50.81	50.86	320,134	-0.50(-0.97%)
Sep 05, 2006	51.18	51.41	51.13	51.36	970,076	+0.19(+0.37%)
Sep 01, 2006	51.14	51.27	50.98	51.17	2,190,237	+0.29(+0.57%)
Aug 31, 2006	50.95	51.02	50.81	50.88	322,483	+0.04(+0.09%)
Aug 30, 2006	50.99	51.01	50.83	50.84	260,860	-0.07(-0.14%)
Aug 29, 2006	50.92	50.95	50.57	50.91	341,965	+0.06(+0.11%)
Aug 28, 2006	50.63	51.00	50.56	50.85	950,594	+0.20(+0.40%)
Aug 25, 2006	50.63	50.75	50.53	50.65	113,573	-0.04(-0.07%)
Aug 24, 2006	50.81	50.86	50.54	50.68	253,814	+0.04(+0.07%)
Aug 23, 2006	50.91	51.00	50.49	50.65	197,441	-0.15(-0.30%)
Aug 22, 2006	50.81	50.97	50.68	50.80	309,357	-0.10(-0.20%)
Aug 21, 2006	50.92	50.92	50.73	50.90	311,983	-0.07(-0.13%)
Aug 18, 2006	50.92	50.97	50.71	50.97	239,583	+0.15(+0.30%)
Aug 17, 2006	50.76	50.97	50.68	50.81	2,131,239	+0.08(+0.16%)
Aug 16, 2006	50.62	50.82	50.51	50.74	556,125	+0.36(+0.72%)
Aug 15, 2006	50.12	50.43	50.04	50.37	710,873	+0.66(+1.32%)
Aug 14, 2006	50.01	50.13	49.61	49.71	906,243	+0.10(+0.20%)
Aug 11, 2006	49.76	49.78	49.45	49.61	248,011	-0.18(-0.36%)
Aug 10, 2006	49.51	49.88	49.41	49.79	209,600	+0.18(+0.36%)
Aug 09, 2006	50.37	50.41	49.58	49.61	318,338	-0.37(-0.74%)
Aug 08, 2006	50.26	50.45	49.85	49.98	246,076	-0.22(-0.43%)
Aug 07, 2006	50.23	50.32	50.06	50.20	193,435	-0.17(-0.33%)
Aug 04, 2006	50.69	50.95	50.09	50.37	460,099	-0.01(-0.03%)
Aug 03, 2006	49.79	50.51	49.79	50.38	576,298	+0.12(+0.24%)
Aug 02, 2006	50.19	50.42	50.03	50.26	756,745	+0.32(+0.64%)
Aug 01, 2006	50.07	50.07	49.73	49.94	1,506,858	-0.24(-0.48%)
Jul 31, 2006	50.23	50.26	50.00	50.18	368,908	-0.08(-0.16%)
Jul 28, 2006	49.87	50.30	49.84	50.26	470,047	+0.57(+1.15%)
Jul 27, 2006	50.01	50.08	49.56	49.69	976,432	-0.13(-0.26%)
Jul 26, 2006	49.64	49.98	49.48	49.82	342,241	+0.04(+0.08%)
Jul 25, 2006	49.41	49.90	49.30	49.77	224,384	+0.32(+0.65%)
Jul 24, 2006	48.76	49.45	48.76	49.45	192,882	+0.96(+1.97%)
Jul 21, 2006	49.11	49.11	48.50	48.50	195,231	-0.46(-0.95%)
Jul 20, 2006	49.51	49.58	48.94	48.96	208,080	-0.36(-0.73%)
Jul 19, 2006	48.59	49.51	48.59	49.32	492,015	+0.87(+1.79%)
Jul 18, 2006	48.31	48.56	47.96	48.46	138,444	+0.21(+0.43%)
Jul 17, 2006	48.33	48.52	48.16	48.25	357,025	-0.07(-0.13%)
Jul 14, 2006	48.66	48.66	48.04	48.31	470,599	-0.28(-0.58%)
Jul 13, 2006	49.19	49.23	48.59	48.59	220,101	-0.83(-1.68%)
Jul 12, 2006	49.87	49.97	49.33	49.43	238,615	-0.46(-0.93%)
Jul 11, 2006	49.51	49.95	49.38	49.89	183,348	+0.27(+0.54%)
Jul 10, 2006	49.61	49.93	49.56	49.62	171,604	+0.01(+0.01%)
Jul 07, 2006	49.72	49.97	49.47	49.61	221,206	-0.27(-0.55%)
Jul 06, 2006	49.74	50.04	49.72	49.89	376,645	+0.11(+0.22%)
Jul 05, 2006	49.90	49.91	49.56	49.78	897,262	-0.30(-0.61%)