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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	35.68	36.16	35.68	36.01	119,515	+0.20(+0.55%)
Aug 28, 2003	35.73	35.90	35.32	35.82	162,899	+0.25(+0.71%)
Aug 27, 2003	35.47	35.65	35.46	35.57	171,604	-0.07(-0.18%)
Aug 26, 2003	35.25	35.67	35.12	35.63	163,314	+0.10(+0.29%)
Aug 25, 2003	35.56	35.56	35.20	35.53	98,375	-0.05(-0.14%)
Aug 22, 2003	36.32	36.32	35.48	35.58	150,464	-0.46(-1.29%)
Aug 21, 2003	36.08	36.30	35.91	36.04	149,083	+0.12(+0.34%)
Aug 20, 2003	35.73	36.03	35.73	35.92	151,293	-0.02(-0.06%)
Aug 19, 2003	35.96	36.02	35.68	35.94	227,976	+0.10(+0.28%)
Aug 18, 2003	35.59	35.84	35.57	35.84	151,708	+0.31(+0.88%)
Aug 15, 2003	35.62	35.72	35.36	35.53	40,897	+0.04(+0.12%)
Aug 14, 2003	35.36	35.64	35.20	35.49	148,115	+0.16(+0.45%)
Aug 13, 2003	35.56	35.56	35.15	35.33	89,670	-0.20(-0.57%)
Aug 12, 2003	35.08	35.53	35.04	35.53	151,155	+0.43(+1.24%)
Aug 11, 2003	35.04	35.25	34.84	35.09	86,354	+0.12(+0.35%)
Aug 08, 2003	35.01	35.03	34.79	34.97	81,104	+0.17(+0.50%)
Aug 07, 2003	34.49	34.81	34.44	34.80	100,862	+0.22(+0.63%)
Aug 06, 2003	34.36	34.88	34.29	34.58	146,181	+0.33(+0.97%)
Aug 05, 2003	34.85	34.99	34.25	34.25	159,583	-0.81(-2.31%)
Aug 04, 2003	34.84	35.12	34.39	35.06	132,641	+0.07(+0.21%)