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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	45.69	46.14	45.53	46.07	401,067	+0.42(+0.92%)
Aug 30, 2005	45.62	45.65	45.33	45.65	297,726	-0.06(-0.13%)
Aug 29, 2005	45.31	45.78	45.25	45.71	531,072	+0.21(+0.46%)
Aug 26, 2005	45.82	45.85	45.45	45.50	173,662	-0.25(-0.55%)
Aug 25, 2005	45.67	45.83	45.67	45.75	310,160	+0.14(+0.30%)
Aug 24, 2005	45.93	46.17	45.62	45.62	259,595	-0.41(-0.90%)
Aug 23, 2005	46.20	46.22	45.88	46.03	230,168	-0.15(-0.33%)
Aug 22, 2005	46.27	46.41	45.98	46.18	412,810	+0.13(+0.28%)
Aug 19, 2005	46.17	46.22	46.03	46.05	166,339	+0.09(+0.20%)
Aug 18, 2005	45.96	46.09	45.88	45.96	338,896	-0.07(-0.14%)
Aug 17, 2005	46.13	46.30	45.99	46.02	212,898	-0.07(-0.14%)
Aug 16, 2005	46.53	46.56	46.05	46.09	254,345	-0.46(-1.00%)
Aug 15, 2005	46.47	46.64	46.24	46.55	194,109	+0.20(+0.42%)
Aug 12, 2005	46.53	46.58	46.20	46.35	233,069	-0.26(-0.56%)
Aug 11, 2005	46.35	46.66	46.31	46.61	354,094	+0.14(+0.31%)
Aug 10, 2005	46.65	46.80	46.22	46.47	273,272	+0.07(+0.16%)
Aug 09, 2005	46.18	46.40	46.18	46.40	187,339	+0.33(+0.71%)
Aug 08, 2005	46.31	46.38	45.99	46.07	226,161	-0.08(-0.17%)
Aug 05, 2005	46.52	46.52	46.09	46.15	161,780	-0.38(-0.82%)
Aug 04, 2005	46.72	46.76	46.53	46.53	289,437	-0.31(-0.66%)
Aug 03, 2005	46.72	46.87	46.62	46.85	184,023	+0.12(+0.26%)
Aug 02, 2005	46.61	46.82	46.56	46.72	244,260	+0.20(+0.44%)