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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	42.91	43.28	42.45	43.16	333,232	+0.53(+1.24%)
Apr 28, 2005	43.10	43.12	42.63	42.63	449,421	-0.52(-1.21%)
Apr 27, 2005	42.85	43.24	42.58	43.15	474,428	+0.23(+0.54%)
Apr 26, 2005	43.16	43.43	42.90	42.92	209,030	-0.35(-0.80%)
Apr 25, 2005	43.07	43.38	42.92	43.27	251,306	+0.34(+0.79%)
Apr 22, 2005	42.99	43.18	42.53	42.93	362,521	-0.20(-0.47%)
Apr 21, 2005	42.82	43.13	42.47	43.13	341,107	+0.75(+1.78%)
Apr 20, 2005	43.02	43.06	42.37	42.38	177,254	-0.69(-1.60%)
Apr 19, 2005	42.90	43.10	42.84	43.07	406,593	+0.40(+0.93%)
Apr 18, 2005	42.49	42.81	42.25	42.67	1,064,354	+0.21(+0.49%)
Apr 15, 2005	43.07	43.25	42.37	42.46	576,111	-0.76(-1.76%)
Apr 14, 2005	43.76	43.79	43.22	43.22	396,231	-0.62(-1.42%)
Apr 13, 2005	44.35	44.36	43.72	43.84	139,675	-0.48(-1.09%)
Apr 12, 2005	44.00	44.51	43.70	44.33	251,029	+0.21(+0.48%)
Apr 11, 2005	44.20	44.20	43.96	44.12	90,354	+0.09(+0.21%)
Apr 08, 2005	44.49	44.56	44.02	44.02	305,877	-0.47(-1.06%)
Apr 07, 2005	44.23	44.55	44.23	44.49	223,951	+0.24(+0.54%)
Apr 06, 2005	44.26	44.43	44.15	44.25	395,402	+0.25(+0.56%)
Apr 05, 2005	44.08	44.23	44.01	44.01	306,015	+0.09(+0.20%)
Apr 04, 2005	43.83	44.04	43.51	43.92	183,195	+0.06(+0.13%)
Apr 01, 2005	44.41	44.54	43.67	43.86	472,355	-0.25(-0.57%)
Mar 31, 2005	44.08	44.25	44.02	44.12	293,305	+0.16(+0.36%)
Mar 30, 2005	43.50	44.04	43.50	43.96	537,565	+0.51(+1.17%)
Mar 29, 2005	43.68	43.99	43.31	43.45	1,050,815	-0.23(-0.53%)
Mar 28, 2005	43.73	43.93	43.66	43.68	269,404	-0.23(-0.53%)
Mar 24, 2005	44.07	44.32	43.91	43.91	359,067	-0.07(-0.16%)
Mar 23, 2005	44.01	44.12	43.82	43.99	4,326,083	-0.09(-0.20%)
Mar 22, 2005	44.62	44.75	43.98	44.07	254,621	-0.41(-0.93%)
Mar 21, 2005	44.84	44.84	44.41	44.49	172,280	-0.29(-0.65%)
Mar 18, 2005	44.99	44.99	44.57	44.78	196,872	-0.14(-0.31%)
Mar 17, 2005	44.96	45.04	44.73	44.91	431,876	+0.05(+0.11%)
Mar 16, 2005	45.05	45.07	44.72	44.86	285,568	-0.30(-0.67%)
Mar 15, 2005	45.66	45.69	45.17	45.17	454,671	-0.29(-0.64%)
Mar 14, 2005	45.33	45.51	45.21	45.46	128,208	+0.25(+0.54%)
Mar 11, 2005	45.51	45.66	45.10	45.21	173,938	-0.34(-0.75%)
Mar 10, 2005	45.56	45.61	45.22	45.55	159,155	+0.15(+0.33%)
Mar 09, 2005	45.88	45.90	45.40	45.40	257,108	-0.50(-1.09%)
Mar 08, 2005	46.16	46.17	45.90	45.90	156,392	-0.28(-0.60%)
Mar 07, 2005	46.06	46.30	46.03	46.17	166,063	+0.22(+0.49%)
Mar 04, 2005	45.74	46.14	45.69	45.95	265,536	+0.41(+0.91%)
Mar 03, 2005	45.65	45.73	45.26	45.54	170,484	+0.01(+0.03%)
Mar 02, 2005	45.34	45.71	45.27	45.52	226,714	-0.02(-0.05%)
Mar 01, 2005	45.27	45.60	45.27	45.54	261,253	+0.28(+0.62%)
Feb 28, 2005	45.51	45.53	45.02	45.26	1,295,904	-0.34(-0.75%)
Feb 25, 2005	45.14	45.67	45.09	45.60	235,556	+0.43(+0.95%)
Feb 24, 2005	44.89	45.17	44.73	45.17	272,720	+0.26(+0.58%)
Feb 23, 2005	44.75	44.93	44.64	44.91	204,471	+0.30(+0.68%)
Feb 22, 2005	45.05	45.24	44.54	44.61	294,134	-0.62(-1.36%)
Feb 18, 2005	45.17	45.27	45.03	45.22	468,211	-0.07(-0.16%)
Feb 17, 2005	45.63	45.63	45.24	45.30	178,221	-0.35(-0.76%)
Feb 16, 2005	45.46	45.70	45.39	45.64	153,767	-0.01(-0.02%)
Feb 15, 2005	45.56	45.68	45.46	45.65	193,418	+0.12(+0.25%)
Feb 14, 2005	45.51	45.58	45.41	45.54	562,709	+0.05(+0.11%)
Feb 11, 2005	45.13	45.64	45.06	45.48	265,536	+0.28(+0.62%)
Feb 10, 2005	45.13	45.25	44.97	45.20	292,476	+0.18(+0.40%)
Feb 09, 2005	45.35	45.39	44.94	45.02	215,799	-0.22(-0.50%)
Feb 08, 2005	45.23	45.43	45.20	45.25	427,731	+0.01(+0.02%)
Feb 07, 2005	45.17	45.40	45.17	45.24	328,397	-0.07(-0.16%)
Feb 04, 2005	44.75	45.31	44.70	45.31	223,812	+0.63(+1.41%)
Feb 03, 2005	44.76	44.77	44.56	44.68	274,378	-0.19(-0.42%)
Feb 02, 2005	44.73	44.91	44.67	44.87	297,035	+0.26(+0.58%)