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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.51	45.52	45.02	45.26	1,296,014	-0.34(-0.75%)
Feb 25, 2005	45.13	45.67	45.09	45.60	235,576	+0.43(+0.95%)
Feb 24, 2005	44.89	45.17	44.73	45.17	272,743	+0.26(+0.58%)
Feb 23, 2005	44.75	44.93	44.63	44.91	204,488	+0.30(+0.68%)
Feb 22, 2005	45.05	45.23	44.54	44.61	294,159	-0.62(-1.36%)
Feb 18, 2005	45.17	45.27	45.02	45.22	468,250	-0.07(-0.16%)
Feb 17, 2005	45.63	45.63	45.23	45.29	178,236	-0.35(-0.76%)
Feb 16, 2005	45.46	45.70	45.39	45.64	153,780	-0.01(-0.02%)
Feb 15, 2005	45.55	45.68	45.46	45.65	193,435	+0.12(+0.25%)
Feb 14, 2005	45.50	45.58	45.40	45.53	562,757	+0.05(+0.11%)
Feb 11, 2005	45.13	45.63	45.05	45.48	265,558	+0.28(+0.62%)
Feb 10, 2005	45.13	45.25	44.97	45.20	292,501	+0.18(+0.40%)
Feb 09, 2005	45.34	45.39	44.94	45.02	215,818	-0.22(-0.50%)
Feb 08, 2005	45.23	45.42	45.20	45.24	427,767	+0.01(+0.02%)
Feb 07, 2005	45.17	45.39	45.17	45.23	328,425	-0.07(-0.16%)
Feb 04, 2005	44.75	45.31	44.69	45.31	223,831	+0.63(+1.41%)
Feb 03, 2005	44.76	44.76	44.55	44.68	274,401	-0.19(-0.42%)
Feb 02, 2005	44.73	44.90	44.67	44.87	297,060	+0.26(+0.58%)
Feb 01, 2005	44.53	44.79	44.41	44.61	322,621	+0.18(+0.41%)
Jan 31, 2005	44.36	44.46	44.23	44.42	380,652	+0.41(+0.92%)
Jan 28, 2005	44.01	44.10	43.75	44.02	284,625	-0.14(-0.33%)
Jan 27, 2005	43.94	44.24	43.92	44.16	215,403	+0.05(+0.11%)
Jan 26, 2005	43.99	44.16	43.85	44.11	491,324	+0.29(+0.66%)
Jan 25, 2005	43.86	44.08	43.74	43.82	547,282	-0.01(-0.02%)
Jan 24, 2005	43.92	44.11	43.70	43.83	255,057	+0.01(+0.02%)
Jan 21, 2005	44.22	44.25	43.73	43.82	456,368	-0.33(-0.74%)
Jan 20, 2005	44.26	44.32	44.02	44.15	273,296	-0.34(-0.76%)
Jan 19, 2005	44.87	44.89	44.43	44.49	220,792	-0.38(-0.84%)
Jan 18, 2005	44.32	44.92	44.20	44.87	265,834	+0.47(+1.06%)
Jan 14, 2005	44.16	44.42	44.13	44.40	293,744	+0.23(+0.52%)
Jan 13, 2005	44.38	44.50	44.06	44.16	322,483	-0.26(-0.59%)
Jan 12, 2005	44.40	44.47	44.03	44.42	413,536	+0.12(+0.28%)
Jan 11, 2005	44.50	44.52	44.22	44.30	274,677	-0.38(-0.84%)
Jan 10, 2005	44.40	44.78	44.37	44.68	443,518	+0.14(+0.31%)
Jan 07, 2005	44.73	44.79	44.40	44.54	339,063	-0.09(-0.19%)
Jan 06, 2005	44.45	44.79	44.45	44.63	236,681	+0.20(+0.44%)
Jan 05, 2005	44.71	44.77	44.36	44.43	289,047	-0.22(-0.50%)
Jan 04, 2005	45.26	45.28	44.46	44.66	254,643	-0.57(-1.26%)
Jan 03, 2005	45.77	45.78	45.03	45.23	632,118	-0.28(-0.62%)
Dec 31, 2004	45.55	45.76	45.51	45.51	216,509	+0.01(+0.02%)
Dec 30, 2004	45.66	45.69	45.50	45.50	282,276	-0.17(-0.36%)
Dec 29, 2004	45.56	45.67	45.45	45.67	526,972	+0.11(+0.24%)
Dec 28, 2004	45.35	45.56	45.35	45.56	235,852	+0.28(+0.62%)
Dec 27, 2004	45.52	45.53	45.19	45.28	563,310	-0.34(-0.75%)
Dec 23, 2004	45.67	45.74	45.58	45.62	354,953	-0.01(-0.02%)
Dec 22, 2004	45.50	45.67	45.39	45.63	355,644	+0.22(+0.48%)
Dec 21, 2004	45.15	45.44	45.02	45.41	264,453	+0.43(+0.95%)
Dec 20, 2004	45.08	45.28	44.88	44.98	320,134	+0.02(+0.05%)
Dec 17, 2004	45.08	45.21	44.92	44.96	216,509	-0.22(-0.48%)
Dec 16, 2004	45.13	45.35	44.95	45.18	244,695	-0.17(-0.38%)
Dec 15, 2004	45.21	45.38	45.15	45.35	170,775	+0.12(+0.27%)
Dec 14, 2004	45.11	45.27	45.00	45.23	222,173	+0.15(+0.34%)
Dec 13, 2004	44.90	45.08	44.70	45.08	224,384	+0.46(+1.04%)
Dec 10, 2004	44.57	44.76	44.48	44.61	288,632	+0.04(+0.08%)
Dec 09, 2004	44.28	44.66	44.06	44.58	165,939	+0.19(+0.42%)
Dec 08, 2004	44.32	44.43	44.16	44.39	251,741	+0.14(+0.31%)
Dec 07, 2004	44.75	44.77	44.25	44.25	178,651	-0.51(-1.13%)
Dec 06, 2004	44.66	44.81	44.47	44.76	313,088	+0.09(+0.21%)
Dec 03, 2004	44.63	44.86	44.49	44.66	178,789	+0.04(+0.08%)
Dec 02, 2004	44.84	44.89	44.60	44.63	319,444	-0.19(-0.42%)