UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.79	16.90	16.74	16.90	1,613,720	+0.19(+1.14%)
Jan 28, 2005	16.59	16.71	16.55	16.71	622,473	+0.02(+0.11%)
Jan 27, 2005	16.67	16.72	16.51	16.70	1,983,503	+0.08(+0.50%)
Jan 26, 2005	16.41	16.63	16.38	16.61	2,351,267	+0.24(+1.45%)
Jan 25, 2005	16.48	16.57	16.35	16.38	1,855,139	-0.10(-0.58%)
Jan 24, 2005	16.39	16.55	16.33	16.47	1,491,244	+0.14(+0.87%)
Jan 21, 2005	16.33	16.45	16.32	16.33	5,508,722	-0.07(-0.40%)
Jan 20, 2005	16.33	16.50	16.33	16.39	1,359,347	-0.05(-0.33%)
Jan 19, 2005	16.58	16.58	16.45	16.45	1,890,300	-0.07(-0.43%)
Jan 18, 2005	16.35	16.53	16.26	16.52	999,658	+0.14(+0.87%)
Jan 14, 2005	16.36	16.42	16.22	16.38	1,344,374	+0.14(+0.84%)
Jan 13, 2005	16.22	16.37	16.17	16.24	1,472,402	+0.08(+0.48%)
Jan 12, 2005	16.10	16.19	16.01	16.16	331,761	+0.05(+0.29%)
Jan 11, 2005	16.11	16.17	16.01	16.11	609,519	-0.05(-0.29%)
Jan 10, 2005	16.03	16.22	16.03	16.16	3,474,411	+0.08(+0.52%)
Jan 07, 2005	16.20	16.25	16.05	16.08	618,772	+0.00(+0.00%)
Jan 06, 2005	15.99	16.13	15.99	16.08	1,299,119	+0.08(+0.52%)
Jan 05, 2005	16.29	16.29	16.00	16.00	2,408,972	-0.26(-1.57%)
Jan 04, 2005	16.35	16.44	16.23	16.25	2,166,544	-0.11(-0.69%)
Jan 03, 2005	16.52	16.67	16.33	16.36	3,409,136	-0.22(-1.33%)
Dec 31, 2004	16.70	16.70	16.55	16.58	1,135,761	-0.05(-0.32%)
Dec 30, 2004	16.66	16.71	16.63	16.64	1,060,055	+0.01(+0.04%)
Dec 29, 2004	16.62	16.66	16.56	16.63	1,186,232	+0.05(+0.29%)
Dec 28, 2004	16.58	16.61	16.50	16.58	966,011	+0.04(+0.25%)
Dec 27, 2004	16.76	16.76	16.52	16.54	1,383,573	-0.11(-0.64%)
Dec 23, 2004	16.73	16.73	16.60	16.65	1,225,768	-0.01(-0.04%)
Dec 22, 2004	16.63	16.70	16.61	16.66	3,927,303	+0.04(+0.21%)
Dec 21, 2004	16.55	16.62	16.48	16.62	1,026,576	+0.17(+1.05%)
Dec 20, 2004	16.35	16.60	16.35	16.45	1,054,167	+0.09(+0.54%)
Dec 17, 2004	16.35	16.38	16.23	16.36	1,640,638	-0.11(-0.69%)
Dec 16, 2004	16.55	16.57	16.39	16.47	3,701,025	+0.01(+0.04%)
Dec 15, 2004	16.46	16.50	16.35	16.46	912,176	+0.08(+0.47%)
Dec 14, 2004	16.46	16.49	16.28	16.39	2,480,473	+0.06(+0.36%)
Dec 13, 2004	16.17	16.35	16.08	16.33	2,422,599	+0.24(+1.48%)
Dec 10, 2004	15.96	16.14	15.95	16.09	1,324,018	+0.06(+0.37%)
Dec 09, 2004	16.05	16.07	15.94	16.03	2,371,456	+0.01(+0.04%)
Dec 08, 2004	16.02	16.13	15.98	16.03	1,298,109	-0.08(-0.52%)
Dec 07, 2004	16.26	16.27	16.10	16.11	1,079,402	-0.12(-0.77%)
Dec 06, 2004	16.13	16.26	16.03	16.23	1,129,200	+0.15(+0.92%)
Dec 03, 2004	15.93	16.13	15.93	16.08	2,532,289	+0.12(+0.74%)
Dec 02, 2004	16.05	16.17	15.90	15.97	6,291,693	-0.20(-1.25%)
Dec 01, 2004	16.23	16.29	16.09	16.17	2,681,346	-0.14(-0.87%)
Nov 30, 2004	16.46	16.51	16.29	16.31	3,315,596	-0.18(-1.08%)
Nov 29, 2004	16.79	16.79	16.44	16.49	1,999,149	-0.22(-1.32%)
Nov 26, 2004	16.73	16.76	16.67	16.71	619,445	+0.07(+0.39%)
Nov 24, 2004	16.61	16.73	16.60	16.64	1,679,500	+0.06(+0.36%)
Nov 23, 2004	16.58	16.63	16.46	16.58	1,635,759	+0.10(+0.61%)
Nov 22, 2004	16.29	16.49	16.27	16.48	1,085,627	+0.26(+1.58%)
Nov 19, 2004	16.39	16.39	16.16	16.23	3,220,038	-0.06(-0.36%)
Nov 18, 2004	16.23	16.37	16.23	16.29	3,693,959	+0.00(+0.00%)
Nov 17, 2004	16.44	16.54	16.25	16.29	1,455,746	-0.14(-0.83%)
Nov 16, 2004	16.42	16.54	16.41	16.42	1,753,020	-0.03(-0.18%)
Nov 15, 2004	16.55	16.57	16.38	16.45	968,198	-0.08(-0.50%)
Nov 12, 2004	16.38	16.54	16.32	16.54	2,869,939	+0.20(+1.20%)
Nov 11, 2004	16.21	16.38	16.13	16.34	5,099,572	+0.17(+1.07%)
Nov 10, 2004	16.17	16.23	16.08	16.17	3,357,319	-0.01(-0.04%)
Nov 09, 2004	16.25	16.25	16.13	16.17	2,830,740	+0.01(+0.04%)
Nov 08, 2004	15.99	16.19	15.99	16.17	4,339,650	+0.15(+0.97%)
Nov 05, 2004	16.22	16.23	15.88	16.01	4,830,226	-0.06(-0.37%)
Nov 04, 2004	15.84	16.11	15.72	16.07	1,657,461	+0.32(+2.00%)
Nov 03, 2004	15.72	15.79	15.62	15.76	1,352,113	+0.33(+2.12%)
Nov 02, 2004	15.79	15.79	15.42	15.43	1,929,836	-0.31(-1.96%)