US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	80.19	84.89	79.39	83.97	713,030	+2.61(+3.21%)
Jan 30, 2008	81.60	84.65	80.89	81.35	411,952	-0.71(-0.86%)
Jan 29, 2008	81.89	82.16	80.03	82.06	384,562	+1.21(+1.49%)
Jan 28, 2008	78.50	80.85	77.36	80.85	392,746	+2.67(+3.42%)
Jan 25, 2008	80.88	81.53	77.58	78.18	297,223	-1.84(-2.30%)
Jan 24, 2008	79.89	80.64	78.92	80.02	317,094	+0.84(+1.06%)
Jan 23, 2008	71.93	79.74	71.51	79.18	499,721	+5.52(+7.50%)
Jan 22, 2008	69.66	75.62	67.77	73.66	548,117	+2.05(+2.86%)
Jan 21, 2008	73.08	73.37	70.09	71.61	0	+0.00(+0.00%)
Jan 18, 2008	73.08	73.37	70.09	71.61	713,794	-0.97(-1.34%)
Jan 17, 2008	76.12	76.12	72.12	72.58	436,774	-3.36(-4.42%)
Jan 16, 2008	74.91	77.61	74.81	75.94	616,545	+1.03(+1.37%)
Jan 15, 2008	76.64	76.64	74.78	74.91	275,481	-3.29(-4.20%)
Jan 14, 2008	77.94	80.75	76.94	78.20	244,598	+0.67(+0.87%)
Jan 11, 2008	76.81	78.99	76.05	77.52	496,979	-0.17(-0.22%)
Jan 10, 2008	74.33	78.83	74.04	77.69	574,060	+1.81(+2.39%)
Jan 09, 2008	74.42	75.88	72.62	75.88	610,754	+1.21(+1.63%)
Jan 08, 2008	78.34	78.53	74.49	74.67	713,164	-3.14(-4.04%)
Jan 07, 2008	78.33	78.73	76.45	77.81	1,117,986	+0.15(+0.19%)
Jan 04, 2008	79.03	79.19	77.31	77.66	717,562	-2.42(-3.02%)
Jan 03, 2008	81.43	81.43	80.05	80.08	558,128	-0.76(-0.94%)
Jan 02, 2008	82.70	83.06	80.58	80.84	1,003,161	-1.84(-2.22%)
Jan 01, 2008	81.95	83.56	81.43	82.68	0	+0.00(+0.00%)
Dec 31, 2007	81.95	83.56	81.43	82.68	505,379	+0.49(+0.59%)
Dec 28, 2007	83.74	83.74	81.81	82.20	618,166	-0.54(-0.66%)
Dec 27, 2007	84.01	84.07	82.63	82.74	634,102	-2.30(-2.70%)
Dec 26, 2007	84.79	85.17	84.23	85.04	532,804	-0.29(-0.34%)
Dec 24, 2007	83.52	85.55	83.52	85.32	223,996	+1.06(+1.26%)
Dec 21, 2007	84.02	84.26	82.72	84.26	444,106	+1.78(+2.16%)
Dec 20, 2007	83.88	83.88	81.31	82.48	621,057	-0.36(-0.44%)
Dec 19, 2007	83.01	84.45	82.30	82.84	596,452	-0.01(-0.01%)
Dec 18, 2007	83.66	83.66	81.56	82.85	507,355	-0.27(-0.32%)
Dec 17, 2007	82.99	84.42	82.75	83.12	240,274	-0.77(-0.92%)
Dec 14, 2007	84.31	85.87	83.79	83.89	537,374	-1.34(-1.57%)
Dec 13, 2007	84.62	85.30	83.01	85.22	439,288	-0.28(-0.32%)
Dec 12, 2007	89.05	89.30	83.73	85.50	875,612	-1.13(-1.31%)
Dec 11, 2007	90.88	91.70	86.49	86.63	665,603	-4.73(-5.17%)
Dec 10, 2007	89.86	91.76	89.86	91.36	343,302	+2.28(+2.56%)
Dec 07, 2007	90.59	90.59	88.96	89.08	429,899	-1.17(-1.30%)
Dec 06, 2007	87.99	90.27	87.71	90.25	292,455	+2.32(+2.63%)
Dec 05, 2007	87.55	88.12	86.53	87.94	555,905	+1.69(+1.96%)
Dec 04, 2007	86.50	87.10	86.02	86.24	117,666	-1.61(-1.83%)
Dec 03, 2007	88.29	88.87	87.60	87.85	120,199	-1.25(-1.40%)
Nov 30, 2007	89.00	90.48	88.36	89.10	263,498	+2.69(+3.11%)
Nov 29, 2007	87.20	87.26	84.87	86.41	185,066	-0.57(-0.65%)
Nov 28, 2007	84.12	87.16	84.12	86.98	506,491	+4.65(+5.64%)
Nov 27, 2007	82.09	82.59	80.48	82.33	403,092	+1.97(+2.45%)
Nov 26, 2007	83.38	83.43	80.37	80.37	102,051	-3.64(-4.34%)
Nov 23, 2007	81.82	84.20	81.82	84.01	71,160	+2.61(+3.21%)
Nov 21, 2007	81.15	83.01	80.67	81.39	122,175	-1.57(-1.89%)
Nov 20, 2007	83.09	84.96	80.95	82.96	123,905	-1.16(-1.38%)
Nov 19, 2007	86.10	86.19	83.70	84.12	110,069	-2.78(-3.20%)
Nov 16, 2007	87.85	87.98	85.95	86.91	206,056	-0.91(-1.04%)
Nov 15, 2007	89.78	90.46	86.92	87.82	144,658	-3.34(-3.67%)
Nov 14, 2007	93.37	93.38	90.52	91.16	204,778	-0.36(-0.40%)
Nov 13, 2007	88.67	91.55	88.49	91.53	83,632	+4.57(+5.25%)
Nov 12, 2007	86.62	89.33	86.57	86.96	185,591	+0.33(+0.38%)
Nov 09, 2007	85.00	88.77	83.99	86.63	210,410	+0.05(+0.06%)
Nov 08, 2007	86.33	87.38	83.55	86.58	497,499	+0.53(+0.62%)
Nov 07, 2007	89.38	89.68	86.04	86.05	330,948	-4.78(-5.27%)
Nov 06, 2007	90.27	90.83	88.70	90.83	231,009	+1.53(+1.71%)
Nov 05, 2007	89.53	90.13	87.84	89.30	271,300	-1.83(-2.01%)
Nov 02, 2007	92.44	92.44	89.10	91.13	303,277	-1.40(-1.51%)