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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	42.87	43.40	41.74	43.32	1,398,783	+1.45(+3.46%)
Sep 29, 2008	44.20	44.54	41.11	41.87	4,848,278	-3.03(-6.76%)
Sep 26, 2008	44.24	45.15	43.65	44.91	0	+0.17(+0.37%)
Sep 25, 2008	43.86	45.14	43.86	44.74	2,142,022	+0.65(+1.48%)
Sep 24, 2008	44.72	44.78	43.81	44.09	2,746,169	-0.12(-0.26%)
Sep 23, 2008	44.88	45.48	44.10	44.20	2,908,877	-0.81(-1.80%)
Sep 22, 2008	46.54	46.87	44.89	45.01	1,709,342	-1.76(-3.76%)
Sep 19, 2008	46.88	46.77	46.22	46.77	0	+2.03(+4.53%)
Sep 18, 2008	43.12	45.15	41.47	44.75	7,025,439	+2.29(+5.39%)
Sep 17, 2008	44.02	44.28	42.39	42.46	4,059,994	-2.55(-5.66%)
Sep 16, 2008	42.96	45.01	42.87	45.01	4,614,278	+0.83(+1.87%)
Sep 15, 2008	44.89	45.90	44.15	44.18	2,794,250	-2.36(-5.07%)
Sep 12, 2008	46.08	46.76	45.88	46.54	1,417,573	-0.11(-0.23%)
Sep 11, 2008	45.35	46.65	45.02	46.65	2,043,742	+0.71(+1.54%)
Sep 10, 2008	46.31	46.51	45.53	45.94	1,615,175	-0.04(-0.08%)
Sep 09, 2008	47.38	48.40	45.95	45.98	1,570,959	-1.70(-3.57%)
Sep 08, 2008	48.16	48.66	46.72	47.68	1,855,351	+1.42(+3.07%)
Sep 05, 2008	45.55	46.32	45.10	46.26	0	+0.46(+1.00%)
Sep 04, 2008	46.95	47.13	45.80	45.80	1,208,147	-1.59(-3.34%)
Sep 03, 2008	47.27	47.50	46.93	47.39	982,330	+0.07(+0.14%)
Sep 02, 2008	47.84	48.25	47.02	47.32	980,983	+0.15(+0.32%)
Aug 29, 2008	47.41	47.65	47.14	47.17	992,314	-0.44(-0.93%)
Aug 28, 2008	46.98	47.65	46.91	47.61	556,970	+0.98(+2.11%)
Aug 27, 2008	46.31	46.76	46.09	46.63	433,967	+0.41(+0.88%)
Aug 26, 2008	46.03	46.40	45.85	46.22	543,276	+0.12(+0.27%)
Aug 25, 2008	46.83	46.83	46.04	46.10	1,019,274	-0.96(-2.03%)
Aug 22, 2008	46.66	47.09	46.62	47.06	421,116	+0.72(+1.55%)
Aug 21, 2008	45.91	46.46	45.75	46.34	945,809	-0.02(-0.05%)
Aug 20, 2008	46.20	46.44	45.62	46.36	747,944	+0.28(+0.60%)
Aug 19, 2008	46.53	46.54	45.88	46.09	626,115	-0.77(-1.65%)
Aug 18, 2008	47.51	47.77	46.66	46.86	994,189	-0.80(-1.67%)
Aug 15, 2008	47.52	47.85	47.33	47.66	0	+0.37(+0.78%)
Aug 14, 2008	46.56	47.61	46.46	47.29	1,046,621	+0.44(+0.94%)
Aug 13, 2008	47.03	47.23	46.38	46.85	1,769,604	-0.46(-0.98%)
Aug 12, 2008	48.06	48.07	47.07	47.31	978,251	-0.89(-1.85%)
Aug 11, 2008	47.66	48.68	47.51	48.20	1,606,315	+0.50(+1.05%)
Aug 08, 2008	46.40	47.86	46.28	47.70	1,488,217	+1.28(+2.76%)
Aug 07, 2008	46.90	47.18	46.26	46.42	924,441	-1.01(-2.12%)
Aug 06, 2008	47.29	47.58	46.99	47.42	1,053,269	-0.07(-0.15%)
Aug 05, 2008	46.62	47.54	46.48	47.50	1,293,249	+1.40(+3.05%)
Aug 04, 2008	46.24	46.55	45.80	46.09	1,036,374	-0.22(-0.48%)
Aug 01, 2008	46.58	46.87	45.94	46.32	1,662,340	-0.20(-0.42%)
Jul 31, 2008	46.67	47.22	46.45	46.51	2,742,694	-0.49(-1.05%)
Jul 30, 2008	46.53	47.12	46.29	47.00	2,798,851	+0.76(+1.64%)
Jul 29, 2008	46.24	46.28	44.85	46.24	2,241,116	+1.39(+3.10%)
Jul 28, 2008	45.63	46.06	44.84	44.85	1,975,069	-1.04(-2.27%)
Jul 25, 2008	46.19	46.38	45.68	45.90	2,722,148	-0.12(-0.25%)
Jul 24, 2008	47.48	47.48	45.91	46.01	3,273,581	-1.36(-2.87%)
Jul 23, 2008	47.21	47.86	46.93	47.37	2,809,865	+0.43(+0.91%)
Jul 22, 2008	45.74	46.98	45.34	46.95	2,679,844	+1.11(+2.43%)
Jul 21, 2008	46.20	46.43	45.72	45.83	1,786,443	-0.21(-0.46%)
Jul 18, 2008	45.98	46.19	45.54	46.04	2,658,503	+0.25(+0.54%)
Jul 17, 2008	45.37	45.98	44.83	45.80	4,692,404	+0.85(+1.88%)
Jul 16, 2008	43.43	44.96	43.19	44.95	2,688,381	+1.81(+4.19%)
Jul 15, 2008	43.24	44.00	42.51	43.14	4,372,431	-0.56(-1.29%)
Jul 14, 2008	45.02	45.15	43.63	43.70	2,875,246	-0.70(-1.58%)
Jul 11, 2008	44.46	45.18	43.92	44.41	5,594,472	-0.67(-1.48%)
Jul 10, 2008	44.97	45.33	44.49	45.07	1,793,874	+0.12(+0.27%)
Jul 09, 2008	46.22	46.25	44.88	44.95	1,474,511	-1.10(-2.39%)
Jul 08, 2008	44.86	46.06	44.65	46.05	2,426,021	+1.29(+2.88%)
Jul 07, 2008	45.62	45.79	44.37	44.76	1,919,719	-0.55(-1.21%)
Jul 04, 2008	45.58	45.66	44.94	45.31	2,669,574	+0.00(+0.00%)
Jul 03, 2008	45.58	45.66	44.94	45.31	2,669,574	-0.01(-0.02%)
Jul 02, 2008	46.13	46.39	45.30	45.32	1,386,219	-0.76(-1.65%)