US Consumer Goods Ishares ETF (NY: IYK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.09	39.16	38.92	38.92	27,538	-0.12(-0.32%)
Dec 30, 2004	38.85	39.11	38.85	39.04	20,961	+0.12(+0.32%)
Dec 29, 2004	39.01	39.01	38.79	38.92	44,800	-0.10(-0.26%)
Dec 28, 2004	38.76	39.02	38.76	39.02	49,184	+0.38(+0.98%)
Dec 27, 2004	38.79	38.85	38.60	38.64	19,043	-0.15(-0.38%)
Dec 23, 2004	38.87	38.87	38.68	38.79	45,348	-0.12(-0.32%)
Dec 22, 2004	38.79	38.96	38.69	38.91	33,155	+0.17(+0.43%)
Dec 21, 2004	38.59	38.74	38.45	38.74	87,683	+0.34(+0.89%)
Dec 20, 2004	38.47	38.68	38.34	38.40	44,115	-0.16(-0.42%)
Dec 17, 2004	38.68	38.76	38.44	38.56	42,060	-0.12(-0.32%)
Dec 16, 2004	38.79	38.85	38.55	38.68	26,579	-0.23(-0.58%)
Dec 15, 2004	38.75	38.91	38.51	38.91	43,841	+0.11(+0.28%)
Dec 14, 2004	38.54	38.87	38.51	38.80	34,251	+0.32(+0.83%)
Dec 13, 2004	38.47	38.52	38.17	38.48	48,499	+0.15(+0.38%)
Dec 10, 2004	38.25	38.46	38.12	38.33	37,402	-0.03(-0.08%)
Dec 09, 2004	37.95	38.36	37.59	38.36	78,641	+0.52(+1.37%)
Dec 08, 2004	37.74	37.88	37.57	37.85	28,908	+0.15(+0.39%)
Dec 07, 2004	37.92	37.95	37.59	37.70	51,102	-0.23(-0.62%)
Dec 06, 2004	38.14	38.14	37.82	37.93	46,581	-0.10(-0.27%)
Dec 03, 2004	38.02	38.28	38.02	38.03	51,651	-0.17(-0.44%)
Dec 02, 2004	37.66	38.20	37.66	38.20	31,100	+0.52(+1.38%)