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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	59.17	59.26	58.83	58.96	237,096	-0.25(-0.42%)
Sep 27, 2007	59.15	59.27	58.96	59.20	331,464	+0.20(+0.34%)
Sep 26, 2007	58.88	59.18	58.73	59.00	407,180	-0.02(-0.04%)
Sep 25, 2007	58.71	59.06	58.61	59.02	478,889	-0.18(-0.31%)
Sep 24, 2007	59.40	59.62	59.02	59.20	349,702	-0.17(-0.28%)
Sep 21, 2007	59.53	59.63	59.35	59.37	364,072	+0.20(+0.34%)
Sep 20, 2007	59.66	59.70	59.07	59.17	269,703	-0.47(-0.79%)
Sep 19, 2007	59.72	60.10	59.44	59.64	294,297	+0.36(+0.61%)
Sep 18, 2007	57.80	59.34	57.58	59.28	1,414,700	+1.82(+3.16%)
Sep 17, 2007	57.60	57.68	57.29	57.46	384,521	-0.41(-0.70%)
Sep 14, 2007	57.39	57.86	57.33	57.86	351,084	+0.10(+0.18%)
Sep 13, 2007	57.43	59.46	57.43	57.76	623,689	+0.46(+0.81%)
Sep 12, 2007	57.09	57.48	56.97	57.30	271,638	+0.04(+0.08%)
Sep 11, 2007	56.75	57.31	56.75	57.26	346,110	+0.64(+1.14%)
Sep 10, 2007	56.84	56.95	56.00	56.61	468,941	-0.03(-0.05%)
Sep 07, 2007	56.83	57.09	56.42	56.64	357,578	-0.98(-1.70%)
Sep 06, 2007	57.43	57.66	57.06	57.62	287,803	+0.30(+0.53%)
Sep 05, 2007	57.55	57.68	57.09	57.31	476,264	-0.69(-1.20%)
Sep 04, 2007	57.39	58.42	57.39	58.01	2,384,777	+0.50(+0.87%)
Aug 31, 2007	57.50	57.87	57.15	57.51	440,341	+0.68(+1.20%)
Aug 30, 2007	56.64	57.27	56.59	56.83	1,370,487	-0.29(-0.51%)
Aug 29, 2007	56.37	57.23	56.07	57.12	542,723	+1.09(+1.94%)
Aug 28, 2007	57.07	57.07	55.87	56.03	684,345	-1.43(-2.49%)
Aug 27, 2007	57.82	57.87	57.39	57.47	365,315	-0.56(-0.96%)
Aug 24, 2007	57.37	58.02	57.26	58.02	490,772	+0.65(+1.14%)
Aug 23, 2007	57.84	57.84	57.04	57.37	471,290	-0.07(-0.13%)
Aug 22, 2007	57.32	57.52	56.89	57.44	467,698	+0.69(+1.21%)
Aug 21, 2007	56.38	57.15	56.38	56.76	1,169,176	+0.27(+0.47%)
Aug 20, 2007	56.89	56.89	55.98	56.49	1,148,865	-0.18(-0.32%)
Aug 17, 2007	57.10	57.18	55.59	56.67	798,748	+1.22(+2.19%)
Aug 16, 2007	54.08	55.58	53.32	55.45	1,121,232	+0.74(+1.35%)
Aug 15, 2007	55.37	56.11	54.56	54.72	1,233,148	-0.73(-1.32%)
Aug 14, 2007	56.76	56.76	55.45	55.45	314,608	-1.08(-1.91%)
Aug 13, 2007	57.12	57.17	56.53	56.53	290,567	+0.02(+0.04%)
Aug 10, 2007	55.73	56.89	55.45	56.50	435,781	+0.00(+0.00%)
Aug 09, 2007	57.16	57.84	56.32	56.50	1,189,901	-1.87(-3.20%)
Aug 08, 2007	57.71	58.66	57.50	58.37	469,494	+0.84(+1.46%)
Aug 07, 2007	56.76	58.09	56.70	57.53	918,678	+0.37(+0.65%)
Aug 06, 2007	56.13	57.16	55.24	57.16	1,792,728	+1.04(+1.86%)
Aug 03, 2007	56.50	57.51	56.07	56.12	771,667	-1.39(-2.42%)
Aug 02, 2007	57.39	57.57	56.97	57.51	558,060	+0.46(+0.81%)
Aug 01, 2007	56.81	57.21	56.03	57.05	3,019,658	+0.20(+0.34%)
Jul 31, 2007	57.87	58.15	56.71	56.85	613,603	-0.57(-1.00%)
Jul 30, 2007	56.95	57.61	56.63	57.42	839,646	+0.77(+1.37%)
Jul 27, 2007	57.63	58.01	56.59	56.65	940,370	-1.05(-1.82%)
Jul 26, 2007	58.33	58.62	56.94	57.70	900,854	-1.43(-2.42%)
Jul 25, 2007	59.41	59.53	58.54	59.13	435,090	+0.12(+0.20%)
Jul 24, 2007	59.74	59.95	58.78	59.02	478,475	-1.20(-2.00%)
Jul 23, 2007	60.33	60.49	60.18	60.22	184,454	+0.25(+0.42%)
Jul 20, 2007	60.61	60.64	59.72	59.96	444,486	-0.79(-1.30%)
Jul 19, 2007	60.88	60.97	60.57	60.75	497,957	+0.22(+0.37%)
Jul 18, 2007	60.58	60.72	60.02	60.53	634,665	-0.30(-0.49%)
Jul 17, 2007	60.98	61.10	60.80	60.82	230,049	-0.02(-0.04%)
Jul 16, 2007	60.85	61.15	60.77	60.85	526,419	-0.07(-0.12%)
Jul 13, 2007	60.67	61.09	60.64	60.92	532,273	+0.16(+0.26%)
Jul 12, 2007	59.86	60.76	59.85	60.76	410,220	+1.20(+2.02%)
Jul 11, 2007	59.07	59.59	59.04	59.56	511,359	+0.31(+0.53%)
Jul 10, 2007	59.85	59.86	59.15	59.25	339,616	-0.91(-1.52%)
Jul 09, 2007	60.22	60.24	59.96	60.16	253,814	+0.05(+0.08%)
Jul 06, 2007	59.93	60.19	59.75	60.11	201,586	+0.22(+0.37%)
Jul 05, 2007	60.05	60.10	59.71	59.88	566,073	-0.22(-0.36%)
Jul 03, 2007	60.00	60.17	59.93	60.10	426,247	+0.25(+0.41%)