US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	86.11	86.14	85.68	85.75	11,362	-0.43(-0.50%)
Sep 29, 2005	84.95	86.20	84.74	86.18	32,730	+1.23(+1.45%)
Sep 28, 2005	85.66	85.82	84.95	84.95	7,781	-0.54(-0.63%)
Sep 27, 2005	85.50	85.73	85.21	85.49	8,769	+0.02(+0.02%)
Sep 26, 2005	86.06	86.12	85.47	85.47	5,804	-0.31(-0.36%)
Sep 23, 2005	85.78	85.88	85.17	85.78	7,410	-0.66(-0.76%)
Sep 22, 2005	85.94	86.54	85.32	86.44	15,068	+0.48(+0.56%)
Sep 21, 2005	86.60	86.83	85.96	85.96	12,104	-1.38(-1.58%)
Sep 20, 2005	88.24	88.57	87.34	87.34	12,474	-0.40(-0.46%)
Sep 19, 2005	88.33	88.33	87.69	87.74	59,408	-0.77(-0.87%)
Sep 16, 2005	87.50	88.51	87.50	88.51	10,127	+1.37(+1.57%)
Sep 15, 2005	87.36	87.36	86.87	87.14	6,546	-0.08(-0.09%)
Sep 14, 2005	87.59	87.64	87.22	87.22	10,251	-0.22(-0.25%)
Sep 13, 2005	87.47	87.86	87.40	87.44	128,697	-0.76(-0.86%)
Sep 12, 2005	88.11	88.20	87.93	88.20	6,793	+0.37(+0.42%)
Sep 09, 2005	87.54	88.11	87.54	87.83	6,546	+0.44(+0.50%)
Sep 08, 2005	87.60	87.72	87.33	87.39	6,175	-0.36(-0.41%)
Sep 07, 2005	87.77	87.84	87.53	87.75	11,980	-0.02(-0.02%)
Sep 06, 2005	87.28	87.88	87.13	87.77	7,287	+0.76(+0.87%)
Sep 02, 2005	87.16	87.35	86.98	87.00	52,491	+0.02(+0.02%)
Sep 01, 2005	86.57	87.47	86.33	86.99	236,275	+0.23(+0.27%)
Aug 31, 2005	86.02	86.75	85.58	86.75	3,581	+0.92(+1.07%)
Aug 30, 2005	87.51	87.51	85.54	85.84	18,156	-0.46(-0.53%)
Aug 29, 2005	85.63	86.41	85.43	86.30	49,774	+0.43(+0.50%)
Aug 26, 2005	86.62	86.62	85.75	85.87	33,471	-0.66(-0.77%)
Aug 25, 2005	86.49	86.66	86.40	86.54	3,828	+0.00(+0.00%)
Aug 24, 2005	87.24	87.44	86.42	86.54	3,705	-0.79(-0.91%)
Aug 23, 2005	87.77	87.77	87.09	87.33	4,075	-0.55(-0.63%)
Aug 22, 2005	88.19	88.19	87.63	87.88	2,346	+0.12(+0.14%)
Aug 19, 2005	87.73	87.77	87.60	87.76	3,705	+0.32(+0.36%)
Aug 18, 2005	87.23	87.65	87.23	87.44	2,099	-0.04(-0.05%)
Aug 17, 2005	87.32	87.79	87.32	87.48	4,569	+0.07(+0.08%)
Aug 16, 2005	87.85	88.09	87.41	87.41	1,254,988	-0.52(-0.59%)
Aug 15, 2005	87.09	87.96	86.98	87.93	2,964	+0.53(+0.61%)
Aug 12, 2005	87.44	87.58	87.09	87.39	2,593	-0.28(-0.31%)
Aug 11, 2005	87.36	87.70	87.13	87.67	12,351	+0.40(+0.46%)
Aug 10, 2005	87.90	88.30	87.07	87.26	4,075	-0.03(-0.04%)
Aug 09, 2005	87.39	87.73	87.28	87.30	13,833	+0.23(+0.26%)
Aug 08, 2005	87.36	87.60	87.00	87.07	11,856	-0.36(-0.41%)
Aug 05, 2005	88.17	88.17	87.32	87.43	8,275	-1.04(-1.18%)
Aug 04, 2005	88.58	88.58	88.23	88.47	3,952	-0.30(-0.34%)
Aug 03, 2005	88.58	88.85	88.41	88.77	6,422	-0.03(-0.04%)
Aug 02, 2005	88.47	88.86	88.40	88.80	3,952	+0.33(+0.38%)
Aug 01, 2005	88.25	88.47	88.17	88.47	5,434	+0.37(+0.42%)
Jul 29, 2005	88.90	89.00	88.10	88.10	7,904	-0.96(-1.08%)
Jul 28, 2005	89.02	89.19	88.61	89.06	6,793	+0.28(+0.31%)
Jul 27, 2005	88.66	88.79	88.48	88.79	2,223	-0.33(-0.37%)
Jul 26, 2005	88.98	89.21	88.92	89.12	4,322	+0.06(+0.07%)
Jul 25, 2005	89.45	89.56	89.05	89.05	3,581	-0.28(-0.32%)
Jul 22, 2005	88.94	89.42	88.83	89.34	3,458	+0.56(+0.63%)
Jul 21, 2005	89.30	89.30	88.74	88.78	9,633	-0.45(-0.50%)
Jul 20, 2005	88.80	89.29	88.71	89.22	2,593	+0.42(+0.47%)
Jul 19, 2005	88.90	89.09	88.71	88.80	45,945	-0.07(-0.08%)
Jul 18, 2005	89.22	89.28	88.81	88.88	6,299	-1.04(-1.16%)
Jul 15, 2005	89.78	90.03	89.56	89.92	3,334	+0.10(+0.11%)
Jul 14, 2005	89.63	89.98	89.53	89.82	6,052	+0.40(+0.45%)
Jul 13, 2005	89.10	89.46	89.00	89.42	5,681	+0.48(+0.54%)
Jul 12, 2005	88.82	89.18	88.62	88.94	5,310	+0.25(+0.28%)
Jul 11, 2005	88.54	88.95	88.47	88.69	5,310	+0.32(+0.37%)
Jul 08, 2005	87.60	88.48	87.60	88.37	16,920	+0.78(+0.89%)
Jul 07, 2005	87.12	87.59	86.48	87.59	30,507	+0.01(+0.01%)
Jul 06, 2005	88.03	88.03	87.58	87.58	1,852	-0.36(-0.41%)
Jul 05, 2005	87.20	87.94	87.20	87.94	6,052	+0.59(+0.68%)