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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.16	28.79	27.80	28.53	208,892	-0.27(-0.93%)
Sep 27, 2002	29.51	29.71	28.71	28.80	124,202	-0.86(-2.90%)
Sep 26, 2002	29.31	29.71	29.18	29.66	184,023	+0.75(+2.58%)
Sep 25, 2002	28.84	29.15	28.16	28.92	186,925	+0.65(+2.30%)
Sep 24, 2002	28.48	28.91	28.23	28.27	140,366	-0.72(-2.50%)
Sep 23, 2002	28.95	29.11	28.58	28.99	287,088	-0.36(-1.23%)
Sep 20, 2002	29.21	29.37	29.01	29.35	100,301	+0.12(+0.40%)
Sep 19, 2002	29.53	29.88	29.23	29.23	152,386	-0.96(-3.19%)
Sep 18, 2002	30.04	30.54	29.73	30.20	94,498	-0.19(-0.62%)
Sep 17, 2002	31.41	31.41	30.30	30.39	76,538	-0.62(-2.01%)
Sep 16, 2002	30.96	31.05	30.55	31.01	56,091	-0.13(-0.42%)
Sep 13, 2002	31.05	31.35	30.77	31.14	70,045	-0.09(-0.30%)
Sep 12, 2002	31.83	31.83	31.11	31.23	68,663	-0.69(-2.18%)
Sep 11, 2002	32.56	32.56	31.89	31.93	87,452	+0.04(+0.14%)
Sep 10, 2002	31.96	31.96	31.62	31.88	73,637	+0.05(+0.16%)
Sep 09, 2002	31.34	31.92	30.94	31.83	58,163	+0.34(+1.08%)
Sep 06, 2002	31.49	31.65	31.22	31.49	115,360	+0.55(+1.78%)
Sep 05, 2002	30.91	31.20	30.52	30.94	68,387	-0.36(-1.16%)
Sep 04, 2002	30.98	31.49	30.78	31.31	155,011	+0.59(+1.91%)