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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	51.66	53.91	51.60	53.36	1,380,643	+0.94(+1.80%)
Jan 30, 2008	52.64	53.78	52.35	52.41	841,302	-0.28(-0.54%)
Jan 29, 2008	52.63	52.85	52.12	52.70	868,816	+0.49(+0.94%)
Jan 28, 2008	51.10	52.20	50.76	52.20	924,130	+1.07(+2.09%)
Jan 25, 2008	52.37	52.53	50.92	51.13	1,418,501	-0.74(-1.43%)
Jan 24, 2008	51.74	52.10	51.34	51.88	1,481,524	+0.25(+0.49%)
Jan 23, 2008	48.81	51.73	48.55	51.63	2,403,475	+1.52(+3.03%)
Jan 22, 2008	47.89	50.52	0.1737	50.11	3,593,868	+0.00(+0.00%)
Jan 21, 2008	51.16	51.29	49.70	50.11	0	+0.00(+0.00%)
Jan 18, 2008	51.16	51.29	49.70	50.11	1,973,103	-0.70(-1.38%)
Jan 17, 2008	52.42	52.52	50.59	50.81	1,772,547	-1.61(-3.08%)
Jan 16, 2008	52.15	53.14	51.83	52.42	1,179,329	+0.11(+0.21%)
Jan 15, 2008	52.91	53.09	52.22	52.31	810,589	-1.31(-2.44%)
Jan 14, 2008	53.52	53.71	53.17	53.62	1,087,830	+0.48(+0.91%)
Jan 11, 2008	53.25	53.79	52.88	53.14	1,264,013	-0.54(-1.01%)
Jan 10, 2008	52.63	54.12	52.54	53.68	1,490,164	+0.59(+1.10%)
Jan 09, 2008	52.63	53.13	51.90	53.09	874,697	+0.61(+1.16%)
Jan 08, 2008	53.76	54.19	52.40	52.49	810,028	-1.14(-2.13%)
Jan 07, 2008	53.54	53.93	53.07	53.63	1,694,941	+0.37(+0.69%)
Jan 04, 2008	53.92	54.05	53.25	53.26	754,454	-1.15(-2.11%)
Jan 03, 2008	54.65	54.83	54.35	54.41	783,688	-0.12(-0.23%)
Jan 02, 2008	55.29	55.53	54.35	54.54	1,131,979	-0.73(-1.32%)