US Consumer Goods Ishares ETF (NY: IYK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	46.64	46.79	46.58	46.60	11,782	-0.02(-0.05%)
May 30, 2007	46.14	46.63	46.14	46.63	12,741	+0.33(+0.71%)
May 29, 2007	46.17	46.41	46.17	46.30	12,604	+0.22(+0.48%)
May 25, 2007	46.10	46.22	46.07	46.08	7,672	+0.16(+0.35%)
May 24, 2007	46.25	46.47	45.91	45.92	13,837	-0.31(-0.66%)
May 23, 2007	46.40	46.52	46.22	46.22	18,084	-0.10(-0.22%)
May 22, 2007	46.25	46.41	46.12	46.33	19,454	+0.13(+0.28%)
May 21, 2007	46.19	46.35	46.15	46.20	27,675	+0.03(+0.06%)
May 18, 2007	45.94	46.17	45.94	46.17	20,824	+0.27(+0.59%)
May 17, 2007	45.82	46.04	45.76	45.90	18,632	-0.04(-0.10%)
May 16, 2007	45.57	45.95	45.57	45.94	10,138	+0.43(+0.95%)
May 15, 2007	45.52	45.81	45.42	45.51	58,638	+0.07(+0.14%)
May 14, 2007	45.55	45.60	45.41	45.44	8,357	+0.01(+0.03%)
May 11, 2007	45.35	45.47	45.31	45.43	19,591	+0.17(+0.37%)
May 10, 2007	45.56	45.58	45.26	45.26	27,538	-0.59(-1.29%)
May 09, 2007	45.59	45.85	45.59	45.85	9,179	+0.13(+0.29%)
May 08, 2007	45.76	45.76	45.60	45.72	109,604	-0.13(-0.29%)
May 07, 2007	46.04	46.04	45.82	45.85	13,426	-0.04(-0.08%)
May 04, 2007	45.98	45.98	45.78	45.89	22,879	+0.08(+0.18%)
May 03, 2007	46.00	46.00	45.77	45.81	18,495	-0.10(-0.22%)
May 02, 2007	45.70	46.01	45.70	45.91	83,162	+0.26(+0.56%)
May 01, 2007	45.60	45.73	45.46	45.66	621,593	-0.27(-0.59%)
Apr 30, 2007	46.02	46.19	45.93	45.93	19,043	-0.04(-0.08%)
Apr 27, 2007	45.96	46.03	45.90	45.96	11,097	-0.09(-0.19%)
Apr 26, 2007	46.10	46.18	46.01	46.05	13,974	-0.05(-0.10%)
Apr 25, 2007	46.10	46.14	45.88	46.09	127,003	+0.20(+0.43%)
Apr 24, 2007	45.76	45.93	45.52	45.90	22,468	+0.04(+0.09%)
Apr 23, 2007	45.85	45.94	45.82	45.86	12,467	+0.03(+0.06%)
Apr 20, 2007	45.74	45.86	45.68	45.83	24,386	+0.38(+0.83%)
Apr 19, 2007	45.31	45.54	45.31	45.45	24,112	-0.16(-0.35%)
Apr 18, 2007	45.40	45.68	45.40	45.61	12,467	+0.08(+0.18%)
Apr 17, 2007	45.40	45.63	45.40	45.53	13,289	+0.23(+0.50%)
Apr 16, 2007	45.15	45.30	45.15	45.30	13,426	+0.27(+0.60%)
Apr 13, 2007	44.98	45.05	44.85	45.03	7,535	+0.01(+0.03%)
Apr 12, 2007	44.54	45.07	44.54	45.02	15,070	+0.23(+0.52%)
Apr 11, 2007	44.98	44.98	44.63	44.79	23,838	-0.20(-0.45%)
Apr 10, 2007	44.95	45.01	44.90	44.99	21,235	+0.15(+0.32%)
Apr 09, 2007	45.02	45.02	44.84	44.85	17,947	-0.04(-0.08%)
Apr 05, 2007	44.71	44.95	44.71	44.88	8,494	+0.17(+0.38%)
Apr 04, 2007	44.58	44.83	44.58	44.71	17,262	+0.13(+0.29%)
Apr 03, 2007	44.50	44.71	44.50	44.58	92,067	+0.32(+0.73%)
Apr 02, 2007	44.14	44.47	44.13	44.26	606,796	+0.26(+0.60%)
Mar 30, 2007	44.09	44.26	43.70	44.00	156,323	-0.01(-0.03%)
Mar 29, 2007	44.04	44.06	43.76	44.01	10,686	+0.12(+0.28%)
Mar 28, 2007	43.75	44.02	43.63	43.89	36,306	-0.02(-0.05%)
Mar 27, 2007	43.95	43.95	43.82	43.91	13,015	-0.28(-0.64%)
Mar 26, 2007	44.32	44.32	43.93	44.20	49,321	-0.12(-0.28%)
Mar 23, 2007	44.30	44.44	44.22	44.32	28,908	-0.12(-0.28%)
Mar 22, 2007	44.48	44.55	44.44	44.44	24,523	+0.06(+0.13%)
Mar 21, 2007	43.89	44.50	43.87	44.39	40,005	+0.46(+1.05%)
Mar 20, 2007	43.59	43.93	43.59	43.93	23,290	+0.36(+0.82%)
Mar 19, 2007	43.50	43.74	43.49	43.57	6,439	+0.30(+0.69%)
Mar 16, 2007	43.50	43.56	43.23	43.27	57,542	-0.23(-0.54%)
Mar 15, 2007	43.24	43.56	43.24	43.50	47,403	+0.33(+0.76%)
Mar 14, 2007	43.14	43.25	42.62	43.17	76,311	+0.08(+0.19%)
Mar 13, 2007	43.86	43.69	43.07	43.09	20,824	-0.77(-1.75%)
Mar 12, 2007	43.78	44.01	43.74	43.86	46,170	+0.04(+0.08%)
Mar 09, 2007	43.79	43.87	43.63	43.82	24,112	+0.14(+0.31%)
Mar 08, 2007	43.66	43.83	43.58	43.69	41,512	+0.34(+0.78%)
Mar 07, 2007	43.55	43.55	43.30	43.35	35,347	-0.12(-0.27%)
Mar 06, 2007	43.31	43.55	43.08	43.47	54,939	+0.59(+1.38%)
Mar 05, 2007	42.93	43.36	42.87	42.87	62,611	-0.37(-0.86%)
Mar 02, 2007	43.49	43.71	43.25	43.25	38,087	-0.49(-1.12%)