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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2008	45.46	46.11	45.12	46.08	2,620,704	+0.19(+0.41%)
Jun 30, 2008	45.86	46.26	45.60	45.89	1,653,712	-0.02(-0.05%)
Jun 27, 2008	46.28	46.40	45.63	45.91	962,315	-0.22(-0.49%)
Jun 26, 2008	47.24	47.24	46.14	46.14	749,657	-1.56(-3.28%)
Jun 25, 2008	47.68	48.32	47.60	47.70	1,322,525	+0.29(+0.61%)
Jun 24, 2008	47.23	47.82	46.83	47.41	809,386	-0.23(-0.49%)
Jun 23, 2008	48.09	48.18	47.55	47.64	597,210	-0.30(-0.62%)
Jun 20, 2008	48.34	48.52	47.81	47.94	687,355	-0.94(-1.93%)
Jun 19, 2008	48.57	49.02	48.32	48.88	819,927	+0.17(+0.36%)
Jun 18, 2008	48.93	49.05	48.46	48.71	646,345	-0.47(-0.96%)
Jun 17, 2008	50.04	50.09	49.18	49.18	515,945	-0.61(-1.23%)
Jun 16, 2008	49.42	50.00	49.36	49.79	613,801	+0.01(+0.01%)
Jun 13, 2008	49.49	49.82	49.07	49.78	483,188	+0.71(+1.45%)
Jun 12, 2008	48.94	49.68	48.74	49.07	527,010	+0.24(+0.49%)
Jun 11, 2008	49.80	49.80	48.81	48.84	550,188	-1.04(-2.09%)
Jun 10, 2008	49.97	50.25	49.43	49.88	849,515	-0.03(-0.06%)
Jun 09, 2008	50.31	50.49	49.61	49.91	728,758	-0.22(-0.43%)
Jun 06, 2008	51.25	51.50	50.11	50.12	553,471	-1.79(-3.44%)
Jun 05, 2008	51.28	51.93	51.12	51.91	527,445	+0.83(+1.62%)
Jun 04, 2008	50.94	51.49	50.82	51.09	1,110,833	-0.01(-0.01%)
Jun 03, 2008	51.67	51.67	50.76	51.09	1,026,911	-0.35(-0.68%)
Jun 02, 2008	51.94	51.94	51.07	51.44	555,197	-0.54(-1.03%)
May 30, 2008	52.19	52.27	51.93	51.98	645,824	-0.14(-0.26%)
May 29, 2008	51.61	52.38	51.55	52.12	580,842	+0.47(+0.91%)
May 28, 2008	51.74	51.79	51.15	51.64	1,033,808	+0.15(+0.30%)
May 27, 2008	51.07	51.60	51.01	51.49	379,393	+0.38(+0.74%)
May 26, 2008	51.71	51.72	51.09	51.12	0	+0.00(+0.00%)
May 23, 2008	51.71	51.72	51.09	51.12	1,793,747	-0.82(-1.58%)
May 22, 2008	51.68	52.18	51.65	51.94	2,214,231	+0.20(+0.39%)
May 21, 2008	52.59	52.77	51.65	51.74	999,254	-0.89(-1.69%)
May 20, 2008	53.14	53.19	52.44	52.63	668,418	-0.68(-1.28%)
May 19, 2008	53.34	53.82	53.13	53.31	345,564	+0.13(+0.25%)
May 16, 2008	53.53	53.53	52.87	53.18	315,334	-0.17(-0.31%)
May 15, 2008	52.94	53.40	52.70	53.35	436,925	+0.51(+0.96%)
May 14, 2008	52.79	53.19	52.68	52.84	379,885	+0.34(+0.65%)
May 13, 2008	52.85	52.85	52.29	52.50	379,950	-0.12(-0.22%)
May 12, 2008	52.02	52.64	51.99	52.61	485,370	+0.69(+1.32%)
May 09, 2008	52.01	52.29	51.79	51.93	431,643	-0.38(-0.72%)
May 08, 2008	52.52	52.61	51.99	52.30	576,394	+0.08(+0.15%)
May 07, 2008	53.29	53.40	52.20	52.22	944,189	-1.17(-2.20%)
May 06, 2008	52.80	53.47	52.48	53.40	499,095	+0.34(+0.64%)
May 05, 2008	53.33	53.35	52.85	53.06	399,687	-0.33(-0.61%)
May 02, 2008	53.84	53.85	53.13	53.38	517,074	+0.11(+0.20%)