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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	31.88	32.67	31.87	32.62	1,562,476	+0.58(+1.81%)
Nov 26, 2008	30.32	32.12	30.27	32.04	5,043,341	+1.05(+3.39%)
Nov 25, 2008	31.23	31.46	30.05	30.99	5,407,587	+0.74(+2.44%)
Nov 24, 2008	29.09	31.12	28.80	30.26	10,552,894	+1.87(+6.61%)
Nov 21, 2008	27.42	28.45	26.19	28.38	8,431,190	+1.42(+5.26%)
Nov 20, 2008	28.67	29.45	26.61	26.96	5,637,063	-1.98(-6.83%)
Nov 19, 2008	31.00	31.24	28.88	28.94	3,778,823	-2.19(-7.02%)
Nov 18, 2008	30.79	31.48	29.91	31.12	4,490,839	+0.20(+0.66%)
Nov 17, 2008	31.40	32.14	30.87	30.92	2,857,683	-1.00(-3.13%)
Nov 14, 2008	32.69	33.55	31.73	31.92	3,317,514	-1.54(-4.61%)
Nov 13, 2008	31.34	33.46	29.93	33.46	5,575,082	+2.14(+6.82%)
Nov 12, 2008	32.27	32.65	31.16	31.33	3,986,735	-1.70(-5.15%)
Nov 11, 2008	33.22	33.71	32.44	33.03	2,391,209	-0.77(-2.29%)
Nov 10, 2008	35.11	35.25	33.27	33.80	2,341,131	-0.47(-1.37%)
Nov 07, 2008	33.77	34.33	33.43	34.27	6,897,562	+0.79(+2.36%)
Nov 06, 2008	34.73	35.30	33.20	33.48	3,502,666	-1.80(-5.09%)
Nov 05, 2008	36.81	37.24	35.11	35.28	2,679,708	-2.10(-5.62%)
Nov 04, 2008	36.91	37.53	36.52	37.38	3,380,679	+1.43(+3.99%)