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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	51.67	53.91	51.60	53.36	1,380,526	+0.94(+1.79%)
Jan 30, 2008	52.64	53.79	52.35	52.42	841,231	-0.28(-0.54%)
Jan 29, 2008	52.64	52.85	52.13	52.70	868,742	+0.49(+0.94%)
Jan 28, 2008	51.11	52.21	50.77	52.21	924,051	+1.07(+2.09%)
Jan 25, 2008	52.38	52.53	50.92	51.14	1,418,381	-0.74(-1.43%)
Jan 24, 2008	51.75	52.10	51.35	51.88	1,481,398	+0.25(+0.49%)
Jan 23, 2008	48.81	51.74	48.55	51.63	2,403,271	+1.52(+3.03%)
Jan 22, 2008	47.90	50.52	0.1737	50.11	3,593,562	+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	1,972,935	-0.70(-1.38%)
Jan 17, 2008	52.43	52.52	50.59	50.81	1,772,396	-1.61(-3.08%)
Jan 16, 2008	52.15	53.14	51.83	52.43	1,179,228	+0.11(+0.21%)
Jan 15, 2008	52.91	53.09	52.22	52.32	810,520	-1.31(-2.44%)
Jan 14, 2008	53.53	53.71	53.18	53.63	1,087,737	+0.48(+0.91%)
Jan 11, 2008	53.25	53.79	52.89	53.14	1,263,906	-0.54(-1.01%)
Jan 10, 2008	52.64	54.12	52.54	53.69	1,490,037	+0.59(+1.10%)
Jan 09, 2008	52.64	53.14	51.91	53.10	874,623	+0.61(+1.16%)
Jan 08, 2008	53.77	54.19	52.40	52.49	809,959	-1.14(-2.13%)
Jan 07, 2008	53.55	53.93	53.08	53.63	1,694,797	+0.37(+0.69%)
Jan 04, 2008	53.92	54.05	53.26	53.27	754,390	-1.15(-2.11%)
Jan 03, 2008	54.66	54.84	54.36	54.42	783,621	-0.12(-0.23%)
Jan 02, 2008	55.29	55.53	54.36	54.54	1,131,882	-0.73(-1.32%)
Jan 01, 2008	55.60	55.73	55.25	55.27	0	+0.00(+0.00%)
Dec 31, 2007	55.60	55.73	55.25	55.27	1,035,051	-0.48(-0.86%)
Dec 28, 2007	56.25	56.25	55.51	55.75	736,444	-0.16(-0.28%)
Dec 27, 2007	56.23	56.43	55.70	55.91	968,066	-0.96(-1.68%)
Dec 26, 2007	56.76	56.98	56.60	56.86	934,732	-0.17(-0.30%)
Dec 24, 2007	56.63	57.04	56.60	57.04	479,263	+0.59(+1.05%)
Dec 21, 2007	56.36	56.54	55.98	56.44	954,773	+0.98(+1.76%)
Dec 20, 2007	55.82	55.82	54.95	55.47	1,180,028	+0.12(+0.22%)
Dec 19, 2007	55.56	55.86	55.01	55.34	1,078,508	-0.08(-0.14%)
Dec 18, 2007	55.61	55.71	54.72	55.42	1,792,023	+0.37(+0.67%)
Dec 17, 2007	55.66	55.86	55.05	55.05	1,201,682	-0.94(-1.67%)
Dec 14, 2007	56.21	56.78	55.94	55.99	733,885	-0.86(-1.51%)
Dec 13, 2007	56.30	56.89	55.95	56.85	1,366,814	+0.17(+0.31%)
Dec 12, 2007	57.97	58.06	55.94	56.67	1,615,597	+0.16(+0.28%)
Dec 11, 2007	58.45	58.56	56.42	56.52	986,158	-1.68(-2.89%)
Dec 10, 2007	57.77	58.27	57.62	58.20	947,612	+0.72(+1.26%)
Dec 07, 2007	57.91	57.91	57.47	57.47	545,410	-0.09(-0.15%)
Dec 06, 2007	56.75	57.74	56.71	57.56	748,136	+0.66(+1.16%)
Dec 05, 2007	56.41	56.90	56.36	56.90	570,999	+0.91(+1.63%)
Dec 04, 2007	56.19	56.24	55.81	55.99	641,548	-0.43(-0.77%)
Dec 03, 2007	56.38	56.73	56.26	56.42	407,879	-0.43(-0.76%)
Nov 30, 2007	56.82	57.07	56.33	56.86	799,371	+0.90(+1.62%)
Nov 29, 2007	55.81	56.13	55.48	55.95	638,460	-0.01(-0.01%)
Nov 28, 2007	54.86	56.06	54.77	55.96	465,982	+1.85(+3.42%)
Nov 27, 2007	54.13	54.28	53.41	54.11	885,553	+0.80(+1.49%)
Nov 26, 2007	54.60	54.95	53.27	53.31	716,751	-1.44(-2.63%)
Nov 23, 2007	54.34	54.84	54.20	54.75	180,984	+0.90(+1.68%)
Nov 21, 2007	54.18	54.59	53.69	53.84	772,584	-0.80(-1.47%)
Nov 20, 2007	55.06	55.21	53.87	54.65	728,594	+0.04(+0.07%)
Nov 19, 2007	55.47	55.47	54.49	54.61	874,113	-1.17(-2.09%)
Nov 16, 2007	55.57	55.99	55.23	55.78	398,859	+0.11(+0.20%)
Nov 15, 2007	56.22	56.57	55.33	55.67	547,583	-0.84(-1.49%)
Nov 14, 2007	57.69	57.69	56.37	56.51	440,041	-0.41(-0.72%)
Nov 13, 2007	55.71	56.96	55.71	56.92	533,420	+1.72(+3.12%)
Nov 12, 2007	55.89	56.30	55.17	55.20	733,784	-0.54(-0.96%)
Nov 09, 2007	55.66	56.60	55.41	55.73	1,753,615	-0.55(-0.98%)
Nov 08, 2007	56.11	56.60	55.27	56.28	1,028,022	+0.12(+0.21%)
Nov 07, 2007	56.81	57.53	56.15	56.17	541,157	-1.81(-3.12%)
Nov 06, 2007	57.44	58.00	57.14	57.98	542,269	+0.75(+1.32%)
Nov 05, 2007	57.59	57.70	56.84	57.23	643,093	-0.62(-1.06%)
Nov 02, 2007	57.94	57.97	57.09	57.84	613,413	-0.07(-0.11%)