FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.35	14.37	14.20	14.25	8,763,874	-0.01(-0.04%)
Apr 29, 2004	14.27	14.48	14.20	14.26	23,408,208	-0.05(-0.32%)
Apr 28, 2004	14.48	14.48	14.27	14.30	13,006,336	-0.21(-1.43%)
Apr 27, 2004	14.50	14.65	14.50	14.51	4,761,499	+0.04(+0.25%)
Apr 26, 2004	14.52	14.58	14.43	14.48	2,294,934	-0.03(-0.21%)
Apr 23, 2004	14.61	14.61	14.43	14.51	7,295,929	-0.08(-0.52%)
Apr 22, 2004	14.29	14.63	14.29	14.58	12,799,391	+0.25(+1.73%)
Apr 21, 2004	14.32	14.39	14.27	14.34	14,102,412	-0.01(-0.04%)
Apr 20, 2004	14.67	14.67	14.33	14.34	13,430,680	-0.27(-1.84%)
Apr 19, 2004	14.70	14.70	14.52	14.61	7,901,375	-0.03(-0.17%)
Apr 16, 2004	14.50	14.69	14.50	14.63	14,467,968	+0.16(+1.09%)
Apr 15, 2004	14.57	14.99	14.35	14.48	21,510,198	-0.09(-0.59%)
Apr 14, 2004	14.50	14.74	14.45	14.56	22,141,684	-0.18(-1.20%)
Apr 13, 2004	15.08	15.10	14.70	14.74	10,230,438	-0.32(-2.12%)
Apr 12, 2004	15.02	15.11	14.97	15.06	5,354,714	+0.09(+0.61%)
Apr 08, 2004	15.18	15.18	14.92	14.97	4,247,590	-0.03(-0.17%)
Apr 07, 2004	15.08	15.08	14.95	14.99	3,720,464	-0.04(-0.27%)
Apr 06, 2004	15.02	15.08	15.00	15.03	2,751,829	-0.01(-0.07%)
Apr 05, 2004	14.97	15.07	14.95	15.04	5,475,251	+0.04(+0.27%)
Apr 02, 2004	15.33	15.33	14.93	15.00	21,796,842	-0.06(-0.37%)
Apr 01, 2004	15.03	15.10	14.94	15.06	5,284,483	+0.16(+1.05%)
Mar 31, 2004	14.98	14.98	14.86	14.90	4,343,468	-0.07(-0.47%)
Mar 30, 2004	14.90	14.97	14.87	14.97	3,900,776	+0.10(+0.68%)
Mar 29, 2004	14.80	14.92	14.76	14.87	6,068,071	+0.19(+1.28%)
Mar 26, 2004	14.67	14.77	14.63	14.68	2,688,700	-0.01(-0.07%)
Mar 25, 2004	14.70	14.74	14.57	14.70	9,546,870	+0.15(+1.05%)
Mar 24, 2004	14.60	14.67	14.49	14.54	11,423,969	-0.11(-0.76%)
Mar 23, 2004	14.80	14.80	14.65	14.65	11,405,623	-0.00(-0.03%)
Mar 22, 2004	14.65	14.74	14.57	14.66	9,508,993	-0.19(-1.30%)
Mar 19, 2004	15.00	15.08	14.83	14.85	9,049,138	-0.23(-1.55%)
Mar 18, 2004	15.08	15.13	14.96	15.09	4,829,758	+0.01(+0.03%)
Mar 17, 2004	15.05	15.12	14.97	15.08	5,332,027	+0.17(+1.16%)
Mar 16, 2004	14.95	14.96	14.79	14.91	7,042,229	+0.14(+0.93%)
Mar 15, 2004	14.95	14.95	14.72	14.77	8,062,945	-0.22(-1.45%)
Mar 12, 2004	14.78	15.00	14.78	14.99	5,040,845	+0.22(+1.48%)
Mar 11, 2004	14.93	15.06	14.76	14.77	9,318,422	-0.24(-1.62%)
Mar 10, 2004	15.26	15.26	14.99	15.01	12,212,686	-0.24(-1.59%)
Mar 09, 2004	15.37	15.37	15.18	15.26	5,437,176	-0.10(-0.66%)
Mar 08, 2004	15.49	15.49	15.34	15.36	1,714,147	-0.08(-0.53%)
Mar 05, 2004	15.27	15.52	15.27	15.44	5,522,795	+0.13(+0.86%)
Mar 04, 2004	15.29	15.33	15.27	15.31	2,294,144	+0.04(+0.27%)
Mar 03, 2004	15.18	15.31	15.16	15.27	3,008,685	+0.09(+0.60%)
Mar 02, 2004	15.26	15.28	15.18	15.18	4,213,264	-0.08(-0.50%)
Mar 01, 2004	15.16	15.29	15.16	15.25	2,348,593	+0.11(+0.70%)
Feb 27, 2004	15.16	15.20	15.09	15.15	1,495,761	+0.04(+0.23%)
Feb 26, 2004	15.08	15.12	15.00	15.11	1,249,163	+0.02(+0.10%)
Feb 25, 2004	14.96	15.11	14.96	15.10	5,718,692	+0.07(+0.44%)
Feb 24, 2004	15.08	15.10	14.93	15.03	6,045,187	-0.06(-0.40%)
Feb 23, 2004	15.21	15.21	15.05	15.09	2,881,441	+0.00(+0.00%)
Feb 20, 2004	15.13	15.17	15.01	15.09	3,775,899	-0.04(-0.27%)
Feb 19, 2004	15.26	15.26	15.11	15.13	3,297,500	-0.01(-0.03%)
Feb 18, 2004	15.25	15.25	15.12	15.14	4,226,876	-0.08(-0.53%)
Feb 17, 2004	15.21	15.29	15.17	15.22	5,400,483	+0.11(+0.74%)
Feb 13, 2004	15.21	15.22	15.08	15.11	6,521,416	-0.03(-0.20%)
Feb 12, 2004	15.21	15.21	15.09	15.14	3,391,010	-0.03(-0.17%)
Feb 11, 2004	14.95	15.19	14.88	15.16	13,211,110	+0.23(+1.53%)
Feb 10, 2004	14.87	14.96	14.86	14.93	8,114,040	+0.05(+0.31%)
Feb 09, 2004	14.90	14.96	14.89	14.89	2,310,716	-0.06(-0.41%)
Feb 06, 2004	14.73	14.95	14.72	14.95	7,836,668	+0.25(+1.69%)
Feb 05, 2004	14.78	14.78	14.65	14.70	8,837,064	-0.00(-0.03%)
Feb 04, 2004	14.72	14.81	14.70	14.71	4,121,332	-0.12(-0.82%)
Feb 03, 2004	14.78	14.85	14.76	14.83	3,550,410	+0.02(+0.10%)