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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	35.68	36.16	35.68	36.02	119,505	+0.20(+0.55%)
Aug 28, 2003	35.73	35.90	35.32	35.82	162,886	+0.25(+0.71%)
Aug 27, 2003	35.47	35.65	35.47	35.57	171,589	-0.07(-0.18%)
Aug 26, 2003	35.26	35.67	35.12	35.63	163,300	+0.10(+0.29%)
Aug 25, 2003	35.56	35.56	35.21	35.53	98,367	-0.05(-0.14%)
Aug 22, 2003	36.32	36.32	35.48	35.58	150,452	-0.46(-1.29%)
Aug 21, 2003	36.08	36.30	35.92	36.05	149,070	+0.12(+0.34%)
Aug 20, 2003	35.73	36.03	35.73	35.92	151,280	-0.02(-0.06%)
Aug 19, 2003	35.96	36.02	35.68	35.94	227,957	+0.10(+0.28%)
Aug 18, 2003	35.59	35.84	35.57	35.84	151,695	+0.31(+0.88%)
Aug 15, 2003	35.62	35.73	35.36	35.53	40,894	+0.04(+0.12%)
Aug 14, 2003	35.36	35.64	35.21	35.49	148,103	+0.16(+0.45%)
Aug 13, 2003	35.56	35.56	35.15	35.33	89,663	-0.20(-0.57%)
Aug 12, 2003	35.08	35.53	35.05	35.53	151,142	+0.43(+1.24%)
Aug 11, 2003	35.05	35.26	34.84	35.10	86,347	+0.12(+0.35%)
Aug 08, 2003	35.01	35.03	34.79	34.97	81,097	+0.17(+0.50%)
Aug 07, 2003	34.49	34.82	34.44	34.80	100,853	+0.22(+0.63%)
Aug 06, 2003	34.37	34.88	34.29	34.58	146,169	+0.33(+0.97%)
Aug 05, 2003	34.85	35.00	34.25	34.25	159,570	-0.81(-2.31%)
Aug 04, 2003	34.84	35.13	34.39	35.06	132,629	+0.07(+0.21%)
Aug 01, 2003	35.19	35.32	34.89	34.99	128,208	-0.36(-1.02%)
Jul 31, 2003	35.52	35.81	35.11	35.35	348,015	+0.10(+0.29%)
Jul 30, 2003	35.42	35.47	35.24	35.25	114,116	-0.15(-0.43%)
Jul 29, 2003	35.68	35.71	35.19	35.40	92,150	-0.14(-0.39%)
Jul 28, 2003	35.47	35.76	35.42	35.54	176,287	+0.00(+0.00%)
Jul 25, 2003	34.92	35.60	34.86	35.54	99,196	+0.63(+1.80%)
Jul 24, 2003	35.41	35.56	34.90	34.91	126,965	-0.32(-0.90%)
Jul 23, 2003	35.29	35.29	34.86	35.23	161,228	-0.07(-0.18%)
Jul 22, 2003	35.07	35.34	34.74	35.29	189,826	+0.43(+1.25%)
Jul 21, 2003	35.10	35.21	34.66	34.86	404,659	-0.45(-1.27%)
Jul 18, 2003	35.03	35.34	34.79	35.31	122,820	+0.47(+1.35%)
Jul 17, 2003	35.00	35.16	34.66	34.84	141,610	-0.47(-1.33%)
Jul 16, 2003	35.68	35.70	35.06	35.31	277,417	-0.33(-0.91%)
Jul 15, 2003	35.92	35.92	35.41	35.63	870,798	+0.04(+0.10%)
Jul 14, 2003	35.74	36.08	35.56	35.60	243,292	+0.14(+0.41%)
Jul 11, 2003	35.18	35.50	35.11	35.45	1,217,708	+0.36(+1.03%)
Jul 10, 2003	35.29	35.32	34.84	35.09	497,500	-0.57(-1.60%)
Jul 09, 2003	35.74	35.85	35.42	35.66	149,761	-0.08(-0.22%)
Jul 08, 2003	35.54	35.79	35.33	35.74	104,446	+0.14(+0.39%)
Jul 07, 2003	35.24	35.66	35.15	35.60	198,115	+0.63(+1.80%)
Jul 03, 2003	35.03	35.22	34.87	34.97	170,899	-0.20(-0.56%)
Jul 02, 2003	34.77	35.21	34.73	35.17	1,062,282	+0.44(+1.27%)
Jul 01, 2003	34.47	34.86	34.10	34.73	399,133	+0.20(+0.59%)
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%)