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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	40.70	40.71	40.13	40.23	225,904	-0.30(-0.73%)
Apr 29, 2004	40.82	41.10	40.27	40.53	219,825	-0.30(-0.73%)
Apr 28, 2004	41.30	41.30	40.75	40.83	202,001	-0.62(-1.48%)
Apr 27, 2004	41.27	41.68	41.27	41.44	205,041	+0.12(+0.28%)
Apr 26, 2004	41.46	41.60	41.09	41.33	225,075	-0.07(-0.17%)
Apr 23, 2004	41.46	41.46	41.12	41.40	447,940	-0.07(-0.17%)
Apr 22, 2004	40.81	41.62	40.73	41.47	553,776	+0.71(+1.74%)
Apr 21, 2004	40.66	40.88	40.42	40.76	405,108	+0.23(+0.57%)
Apr 20, 2004	41.28	41.39	40.51	40.53	243,728	-0.62(-1.50%)
Apr 19, 2004	41.21	41.24	40.96	41.15	226,457	-0.07(-0.18%)
Apr 16, 2004	40.94	41.28	40.94	41.22	138,029	+0.21(+0.51%)
Apr 15, 2004	41.07	41.23	40.60	41.01	291,948	-0.07(-0.18%)
Apr 14, 2004	41.05	41.26	40.74	41.08	281,309	-0.10(-0.25%)
Apr 13, 2004	42.02	42.04	41.14	41.18	197,994	-0.77(-1.83%)
Apr 12, 2004	41.86	42.06	41.80	41.95	369,046	+0.18(+0.43%)
Apr 08, 2004	41.92	42.04	41.49	41.77	316,957	-0.07(-0.17%)
Apr 07, 2004	42.05	42.05	41.63	41.84	252,709	-0.20(-0.46%)
Apr 06, 2004	41.94	42.04	41.83	42.04	236,128	+0.00(+0.00%)
Apr 05, 2004	41.82	42.04	41.70	42.04	230,187	+0.27(+0.64%)
Apr 02, 2004	41.91	41.94	41.49	41.77	179,756	+0.27(+0.66%)
Apr 01, 2004	41.43	41.70	41.37	41.49	789,905	+0.18(+0.44%)
Mar 31, 2004	41.31	41.48	41.11	41.31	173,677	+0.01(+0.04%)
Mar 30, 2004	41.02	41.33	40.89	41.30	227,147	+0.33(+0.81%)
Mar 29, 2004	40.66	41.15	40.66	40.96	412,292	+0.31(+0.77%)
Mar 26, 2004	40.60	40.94	40.47	40.65	214,298	+0.05(+0.12%)
Mar 25, 2004	40.21	40.73	40.20	40.60	285,731	+0.53(+1.32%)
Mar 24, 2004	40.26	40.39	39.94	40.07	437,853	-0.29(-0.72%)
Mar 23, 2004	40.39	40.58	40.20	40.36	1,554,664	-0.04(-0.09%)
Mar 22, 2004	40.65	40.73	40.17	40.40	520,478	-0.64(-1.55%)
Mar 19, 2004	41.42	41.44	40.95	41.04	290,567	-0.42(-1.01%)
Mar 18, 2004	41.17	41.54	41.03	41.46	222,173	+0.06(+0.14%)
Mar 17, 2004	41.05	41.47	40.97	41.40	294,159	+0.52(+1.27%)
Mar 16, 2004	40.76	40.91	40.56	40.88	336,576	+0.28(+0.70%)
Mar 15, 2004	41.06	41.06	40.44	40.60	465,487	-0.51(-1.25%)
Mar 12, 2004	40.65	41.17	40.65	41.11	669,561	+0.63(+1.56%)
Mar 11, 2004	40.89	41.27	40.46	40.48	557,369	-0.56(-1.36%)
Mar 10, 2004	41.88	41.91	41.04	41.04	218,167	-0.85(-2.02%)
Mar 09, 2004	42.09	42.09	41.70	41.88	224,108	-0.17(-0.41%)
Mar 08, 2004	42.47	42.54	42.05	42.06	278,822	-0.41(-0.97%)
Mar 05, 2004	42.10	42.61	42.06	42.47	251,189	+0.22(+0.51%)
Mar 04, 2004	42.17	42.27	42.06	42.25	335,471	+0.12(+0.29%)
Mar 03, 2004	41.99	42.20	41.80	42.13	215,127	+0.09(+0.21%)
Mar 02, 2004	42.12	42.19	41.87	42.04	297,475	-0.14(-0.33%)
Mar 01, 2004	41.96	42.24	41.93	42.18	240,273	+0.48(+1.16%)
Feb 27, 2004	41.75	41.94	41.57	41.70	166,492	+0.11(+0.26%)
Feb 26, 2004	41.51	41.76	41.40	41.59	242,899	+0.01(+0.03%)
Feb 25, 2004	41.36	41.64	41.27	41.57	1,570,692	+0.32(+0.77%)
Feb 24, 2004	41.38	41.50	41.14	41.25	439,512	-0.17(-0.40%)
Feb 23, 2004	41.63	41.65	41.28	41.42	385,350	-0.10(-0.24%)
Feb 20, 2004	41.76	41.78	41.26	41.52	276,197	-0.15(-0.36%)
Feb 19, 2004	42.05	42.06	41.62	41.67	387,284	-0.19(-0.45%)
Feb 18, 2004	41.92	42.05	41.66	41.86	257,130	-0.20(-0.48%)
Feb 17, 2004	41.91	42.11	41.83	42.06	361,999	+0.44(+1.06%)
Feb 13, 2004	41.87	41.99	41.48	41.62	175,335	-0.19(-0.45%)
Feb 12, 2004	41.90	41.95	41.70	41.81	168,012	-0.16(-0.38%)
Feb 11, 2004	41.41	42.03	41.28	41.97	262,242	+0.51(+1.24%)
Feb 10, 2004	41.17	41.46	41.15	41.46	222,312	+0.30(+0.72%)
Feb 09, 2004	41.22	41.31	41.02	41.16	285,731	-0.03(-0.07%)
Feb 06, 2004	40.74	41.20	40.62	41.19	532,084	+0.54(+1.32%)
Feb 05, 2004	40.53	40.73	40.47	40.65	232,122	+0.05(+0.12%)
Feb 04, 2004	40.78	40.81	40.44	40.60	187,631	-0.26(-0.64%)
Feb 03, 2004	40.93	41.04	40.75	40.86	245,109	-0.17(-0.42%)