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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.69	34.90	34.45	34.53	206,405	-0.05(-0.15%)
Jun 27, 2003	34.92	35.07	34.50	34.58	91,735	-0.41(-1.16%)
Jun 26, 2003	34.55	34.99	34.48	34.98	779,476	+0.45(+1.30%)
Jun 25, 2003	34.82	35.18	34.53	34.53	233,760	-0.37(-1.06%)
Jun 24, 2003	34.82	35.00	34.61	34.90	156,254	+0.15(+0.44%)
Jun 23, 2003	35.16	35.16	34.63	34.75	162,886	-0.43(-1.23%)
Jun 20, 2003	35.52	35.58	35.18	35.18	475,533	-0.09(-0.27%)
Jun 19, 2003	35.89	35.89	35.12	35.28	850,489	-0.62(-1.73%)
Jun 18, 2003	35.93	36.05	35.66	35.90	220,082	-0.15(-0.42%)
Jun 17, 2003	36.17	36.18	35.79	36.05	132,077	-0.08(-0.22%)
Jun 16, 2003	35.61	36.13	35.50	36.13	99,886	+0.56(+1.59%)
Jun 13, 2003	35.99	35.99	35.29	35.57	219,115	-0.30(-0.83%)
Jun 12, 2003	36.05	36.08	35.62	35.87	152,248	+0.04(+0.12%)
Jun 11, 2003	35.18	35.83	35.18	35.82	107,347	+0.59(+1.66%)
Jun 10, 2003	34.97	35.25	34.92	35.24	221,326	+0.22(+0.62%)
Jun 09, 2003	35.29	35.35	34.77	35.02	411,290	-0.54(-1.51%)
Jun 06, 2003	35.97	36.20	35.46	35.55	194,109	+0.01(+0.02%)
Jun 05, 2003	35.32	35.65	35.12	35.55	182,642	+0.20(+0.57%)
Jun 04, 2003	34.89	35.47	34.83	35.34	213,313	+0.44(+1.27%)
Jun 03, 2003	34.86	34.94	34.59	34.90	198,530	+0.15(+0.44%)
Jun 02, 2003	34.82	35.24	34.69	34.75	1,363,462	+0.20(+0.57%)
May 30, 2003	34.16	34.56	34.15	34.56	85,518	+0.68(+2.01%)
May 29, 2003	34.01	34.37	33.75	33.87	122,130	-0.26(-0.76%)
May 28, 2003	34.11	34.33	34.01	34.14	409,909	+0.19(+0.55%)
May 27, 2003	33.19	34.10	33.07	33.95	181,122	+0.73(+2.20%)
May 23, 2003	33.11	33.43	33.01	33.22	131,386	+0.18(+0.55%)
May 22, 2003	32.90	33.25	32.79	33.04	195,905	+0.25(+0.75%)
May 21, 2003	32.56	32.86	32.43	32.79	134,011	+0.20(+0.62%)
May 20, 2003	32.69	32.89	32.32	32.59	140,919	+0.01(+0.04%)
May 19, 2003	33.24	33.24	32.57	32.57	124,478	-0.84(-2.51%)
May 16, 2003	33.31	33.48	33.04	33.41	113,426	+0.07(+0.22%)
May 15, 2003	33.18	33.34	32.97	33.34	171,175	+0.33(+1.01%)
May 14, 2003	33.29	33.29	32.86	33.01	128,208	-0.09(-0.28%)
May 13, 2003	33.08	33.29	32.90	33.10	157,221	+0.02(+0.07%)
May 12, 2003	32.64	33.22	32.59	33.08	135,945	+0.39(+1.20%)
May 09, 2003	32.49	32.74	32.28	32.69	149,208	+0.44(+1.37%)
May 08, 2003	32.26	32.59	32.19	32.25	159,155	-0.41(-1.24%)
May 07, 2003	32.68	32.90	32.43	32.65	143,406	-0.14(-0.42%)
May 06, 2003	32.58	32.98	32.47	32.79	126,274	+0.28(+0.85%)
May 05, 2003	32.69	32.74	32.32	32.51	224,918	-0.08(-0.24%)
May 02, 2003	32.00	32.66	32.00	32.59	175,181	+0.62(+1.95%)
May 01, 2003	32.10	32.21	31.59	31.97	106,242	-0.15(-0.47%)
Apr 30, 2003	31.97	32.29	31.82	32.12	226,161	+0.04(+0.14%)
Apr 29, 2003	32.12	32.27	31.80	32.08	84,689	+0.09(+0.27%)
Apr 28, 2003	31.55	32.09	31.45	31.99	301,042	+0.60(+1.91%)
Apr 25, 2003	31.85	31.85	31.30	31.39	96,156	-0.37(-1.16%)
Apr 24, 2003	31.92	32.09	31.71	31.76	108,314	-0.35(-1.08%)
Apr 23, 2003	31.92	32.26	31.76	32.11	160,951	+0.25(+0.77%)
Apr 22, 2003	30.91	31.89	30.85	31.86	144,511	+0.75(+2.42%)
Apr 21, 2003	31.23	31.23	30.96	31.11	191,622	+0.10(+0.33%)
Apr 17, 2003	30.73	31.13	30.56	31.01	98,781	+0.38(+1.25%)
Apr 16, 2003	31.25	31.28	30.58	30.62	592,413	-0.42(-1.35%)
Apr 15, 2003	30.72	31.04	30.62	31.04	122,130	+0.35(+1.16%)
Apr 14, 2003	30.41	30.78	30.19	30.69	443,895	+0.58(+1.92%)
Apr 11, 2003	30.60	30.70	30.01	30.11	318,173	-0.09(-0.31%)
Apr 10, 2003	30.11	30.28	29.92	30.20	69,492	+0.14(+0.46%)
Apr 09, 2003	30.50	30.79	30.07	30.07	79,439	-0.34(-1.12%)
Apr 08, 2003	30.36	30.57	30.23	30.41	237,904	-0.09(-0.28%)
Apr 07, 2003	31.19	31.35	30.43	30.49	351,054	+0.08(+0.26%)
Apr 04, 2003	30.31	30.49	30.13	30.41	80,683	+0.18(+0.60%)
Apr 03, 2003	30.60	30.61	30.23	30.23	104,584	-0.25(-0.83%)
Apr 02, 2003	30.29	30.65	30.15	30.49	308,917	+0.86(+2.91%)