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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	33.15	33.15	32.80	32.80	89,110	-0.26(-0.79%)
Nov 27, 2002	32.10	33.08	32.10	33.06	195,905	+1.02(+3.19%)
Nov 26, 2002	32.38	32.62	31.98	32.04	287,502	-0.78(-2.38%)
Nov 25, 2002	32.68	33.00	32.40	32.82	154,873	+0.14(+0.42%)
Nov 22, 2002	32.47	32.96	32.47	32.68	156,669	-0.09(-0.29%)
Nov 21, 2002	32.17	32.85	32.17	32.77	251,306	+0.89(+2.79%)
Nov 20, 2002	31.28	31.99	31.28	31.88	168,412	+0.69(+2.20%)
Nov 19, 2002	31.34	31.59	31.12	31.20	139,952	-0.08(-0.25%)
Nov 18, 2002	31.96	31.97	31.25	31.28	220,220	-0.43(-1.35%)
Nov 15, 2002	31.23	31.73	31.04	31.70	139,675	+0.36(+1.15%)
Nov 14, 2002	31.19	31.35	31.07	31.34	254,069	+0.75(+2.46%)
Nov 13, 2002	30.62	30.99	30.23	30.59	233,898	-0.17(-0.56%)
Nov 12, 2002	30.77	31.10	30.55	30.76	293,858	+0.22(+0.73%)
Nov 11, 2002	31.09	31.09	30.29	30.54	215,247	-0.54(-1.72%)
Nov 08, 2002	31.45	31.73	30.98	31.07	431,876	-0.32(-1.01%)
Nov 07, 2002	32.14	32.14	31.20	31.39	606,090	-1.04(-3.19%)
Nov 06, 2002	32.19	32.43	31.63	32.43	308,640	+0.35(+1.11%)
Nov 05, 2002	31.80	32.09	31.68	32.07	175,596	+0.30(+0.93%)
Nov 04, 2002	31.92	32.39	31.67	31.78	248,404	+0.32(+1.01%)
Nov 01, 2002	30.65	31.58	30.57	31.46	137,879	+0.63(+2.04%)
Oct 31, 2002	31.25	31.37	30.60	30.83	116,051	-0.15(-0.49%)
Oct 30, 2002	30.74	31.18	30.57	30.98	106,242	+0.33(+1.09%)
Oct 29, 2002	30.87	30.92	30.10	30.65	312,647	-0.32(-1.03%)
Oct 28, 2002	31.59	31.62	30.93	30.96	538,118	-0.30(-0.95%)
Oct 25, 2002	30.51	31.26	30.40	31.26	201,293	+0.62(+2.03%)
Oct 24, 2002	31.48	31.48	30.55	30.64	176,149	-0.48(-1.54%)
Oct 23, 2002	30.65	31.12	30.18	31.12	131,248	+0.27(+0.87%)
Oct 22, 2002	30.74	31.12	30.61	30.85	135,254	-0.22(-0.72%)
Oct 21, 2002	30.26	31.12	30.07	31.07	137,741	+0.82(+2.70%)
Oct 18, 2002	30.07	30.56	29.78	30.26	235,832	-0.11(-0.36%)
Oct 17, 2002	30.65	30.65	30.14	30.36	127,379	+0.69(+2.34%)
Oct 16, 2002	29.97	30.18	29.47	29.67	163,162	-0.66(-2.17%)
Oct 15, 2002	29.82	30.33	29.71	30.33	167,859	+1.60(+5.57%)
Oct 14, 2002	28.55	28.86	28.37	28.73	103,893	+0.13(+0.46%)
Oct 11, 2002	28.16	29.09	28.10	28.60	182,366	+1.06(+3.86%)
Oct 10, 2002	26.44	27.61	25.99	27.53	141,333	+1.27(+4.85%)
Oct 09, 2002	26.60	26.95	26.17	26.26	99,610	-0.98(-3.61%)
Oct 08, 2002	27.18	27.58	26.50	27.24	69,630	+0.32(+1.18%)
Oct 07, 2002	27.61	27.74	26.79	26.93	99,472	-0.78(-2.82%)
Oct 04, 2002	28.52	28.52	27.39	27.71	137,879	-0.65(-2.30%)
Oct 03, 2002	28.89	29.18	28.27	28.36	635,518	-0.41(-1.43%)
Oct 02, 2002	29.31	29.60	28.63	28.77	69,078	-0.85(-2.88%)
Oct 01, 2002	28.81	29.58	28.33	29.63	108,452	+1.09(+3.83%)
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%)