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%)
Sep 03, 2002	31.76	31.76	30.72	30.72	137,465	-1.59(-4.93%)
Aug 30, 2002	32.09	32.75	32.05	32.31	71,150	+0.08(+0.25%)
Aug 29, 2002	31.95	32.50	31.76	32.23	62,446	-0.07(-0.22%)
Aug 28, 2002	32.77	32.80	32.10	32.30	174,353	-0.75(-2.26%)
Aug 27, 2002	33.74	33.74	32.83	33.05	119,366	-0.26(-0.78%)
Aug 26, 2002	33.11	33.50	32.66	33.31	91,735	+0.32(+0.97%)
Aug 23, 2002	33.59	33.91	32.88	32.99	80,683	-0.72(-2.15%)
Aug 22, 2002	33.48	33.91	33.15	33.72	110,939	+0.41(+1.22%)
Aug 21, 2002	33.15	33.38	32.63	33.31	175,872	+0.42(+1.28%)
Aug 20, 2002	33.22	33.22	32.57	32.89	451,770	+0.33(+1.00%)
Aug 16, 2002	32.35	32.77	32.15	32.56	164,129	-0.09(-0.29%)
Aug 15, 2002	32.39	32.69	32.17	32.66	153,353	+0.46(+1.44%)
Aug 14, 2002	31.18	32.25	30.71	32.20	200,326	+1.25(+4.05%)
Aug 13, 2002	31.62	31.95	30.94	30.94	201,984	-0.78(-2.46%)
Aug 12, 2002	31.32	31.90	31.25	31.73	159,984	+1.21(+3.96%)
Aug 07, 2002	30.83	30.84	29.78	30.52	120,195	+0.35(+1.18%)
Aug 06, 2002	29.68	30.67	29.68	30.16	310,298	+1.00(+3.42%)
Aug 05, 2002	30.18	30.28	29.10	29.16	746,043	-1.14(-3.75%)
Aug 02, 2002	31.05	31.05	29.97	30.30	126,136	-0.72(-2.31%)
Aug 01, 2002	31.96	31.96	31.02	31.02	196,872	-0.98(-3.05%)
Jul 31, 2002	31.72	32.07	31.38	31.99	149,346	+0.36(+1.14%)
Jul 30, 2002	31.27	31.97	30.98	31.63	220,082	+0.07(+0.21%)
Jul 29, 2002	30.65	31.59	30.47	31.57	208,063	+1.67(+5.59%)
Jul 26, 2002	29.60	29.89	29.29	29.89	231,687	+0.48(+1.62%)
Jul 25, 2002	29.11	29.92	28.61	29.42	133,735	-0.17(-0.59%)
Jul 24, 2002	26.83	29.59	26.83	29.59	249,786	+1.81(+6.51%)
Jul 23, 2002	29.13	29.38	27.78	27.78	410,600	-1.32(-4.53%)
Jul 22, 2002	30.00	30.40	28.77	29.10	357,548	-1.30(-4.29%)
Jul 19, 2002	31.08	31.37	30.15	30.40	708,050	-2.00(-6.17%)
Jul 17, 2002	33.38	33.38	32.12	32.40	120,057	-0.80(-2.42%)
Jul 12, 2002	33.80	33.80	32.99	33.20	74,189	-0.51(-1.50%)
Jul 11, 2002	33.33	33.73	32.75	33.71	200,050	+0.41(+1.22%)
Jul 10, 2002	34.85	34.92	33.30	33.30	280,318	-1.38(-3.99%)
Jul 09, 2002	35.29	35.61	34.61	34.69	1,975,632	-0.78(-2.20%)
Jul 08, 2002	35.83	35.83	35.32	35.47	90,077	-0.25(-0.69%)
Jul 05, 2002	34.85	35.71	34.85	35.71	31,914	+1.17(+3.37%)
Jul 04, 2002	34.37	34.60	33.98	34.55	3,509,165	+0.00(+0.00%)
Jul 03, 2002	34.37	34.60	33.98	34.55	117,018	+0.07(+0.21%)
Jul 02, 2002	35.08	35.14	34.26	34.48	136,636	-0.77(-2.18%)