UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.60	21.80	21.55	21.75	10,639,923	+0.07(+0.30%)
Jan 30, 2007	21.56	21.68	21.56	21.68	3,343,019	+0.07(+0.30%)
Jan 29, 2007	21.55	21.62	21.52	21.62	4,020,169	+0.07(+0.33%)
Jan 26, 2007	21.62	21.62	21.45	21.55	4,176,292	-0.05(-0.25%)
Jan 25, 2007	21.62	21.70	21.54	21.60	7,465,981	-0.02(-0.08%)
Jan 24, 2007	21.55	21.68	21.49	21.62	4,997,957	+0.07(+0.33%)
Jan 23, 2007	21.42	21.55	21.32	21.55	5,817,940	+0.12(+0.58%)
Jan 22, 2007	21.40	21.48	21.38	21.42	4,674,439	-0.01(-0.03%)
Jan 19, 2007	21.32	21.46	21.22	21.43	4,083,258	+0.01(+0.03%)
Jan 18, 2007	21.51	21.51	21.34	21.42	3,718,522	-0.01(-0.06%)
Jan 17, 2007	21.39	21.43	21.31	21.43	2,897,698	+0.05(+0.22%)
Jan 16, 2007	21.30	21.44	21.30	21.39	6,816,421	+0.07(+0.31%)
Jan 12, 2007	21.39	21.55	21.23	21.32	17,237,470	-0.18(-0.83%)
Jan 11, 2007	21.51	21.61	21.42	21.50	7,635,058	+0.02(+0.11%)
Jan 10, 2007	21.39	21.52	21.37	21.48	3,226,936	+0.01(+0.03%)
Jan 09, 2007	21.36	21.51	21.32	21.47	3,940,257	+0.02(+0.08%)
Jan 08, 2007	21.38	21.53	21.36	21.45	4,062,901	-0.01(-0.06%)
Jan 05, 2007	21.80	21.80	21.39	21.46	6,366,894	-0.39(-1.79%)
Jan 04, 2007	21.91	21.96	21.79	21.86	4,977,096	-0.03(-0.14%)
Jan 03, 2007	21.64	22.05	21.64	21.89	7,115,209	+0.06(+0.27%)
Dec 29, 2006	21.88	21.88	21.76	21.83	2,209,781	-0.01(-0.03%)
Dec 28, 2006	22.05	22.05	21.83	21.83	2,374,147	-0.13(-0.60%)
Dec 27, 2006	21.93	22.00	21.89	21.96	2,435,049	+0.12(+0.54%)
Dec 26, 2006	21.73	21.89	21.70	21.84	2,344,033	+0.11(+0.49%)
Dec 22, 2006	21.76	21.83	21.68	21.74	4,360,174	-0.08(-0.35%)
Dec 21, 2006	21.84	21.90	21.71	21.81	6,958,917	-0.01(-0.05%)
Dec 20, 2006	21.90	21.96	21.82	21.83	1,761,431	-0.07(-0.33%)
Dec 19, 2006	21.73	21.96	21.68	21.90	4,068,116	+0.10(+0.44%)
Dec 18, 2006	21.96	21.99	21.77	21.80	3,190,092	-0.15(-0.70%)
Dec 15, 2006	22.05	22.09	21.91	21.96	4,648,026	-0.22(-0.99%)
Dec 14, 2006	22.07	22.25	22.07	22.18	5,027,567	+0.04(+0.16%)
Dec 13, 2006	22.11	22.16	22.02	22.14	3,004,696	+0.08(+0.38%)
Dec 12, 2006	22.02	22.08	21.93	22.06	4,781,269	+0.08(+0.38%)
Dec 11, 2006	21.88	21.98	21.86	21.98	3,191,438	+0.12(+0.54%)
Dec 08, 2006	21.89	21.96	21.77	21.86	3,341,505	-0.07(-0.30%)
Dec 07, 2006	21.99	22.08	21.87	21.92	5,076,187	-0.02(-0.11%)
Dec 06, 2006	22.13	22.14	21.94	21.95	3,354,123	-0.11(-0.48%)
Dec 05, 2006	22.09	22.22	22.02	22.05	6,779,578	+0.05(+0.24%)
Dec 04, 2006	21.92	22.10	21.83	22.00	3,341,505	+0.17(+0.79%)
Dec 01, 2006	21.86	21.91	21.73	21.83	4,252,335	-0.01(-0.05%)
Nov 30, 2006	21.73	21.84	21.65	21.84	4,349,407	+0.14(+0.63%)
Nov 29, 2006	21.53	21.73	21.47	21.70	5,332,074	+0.27(+1.25%)
Nov 28, 2006	21.29	21.48	21.19	21.43	3,220,543	+0.15(+0.73%)
Nov 27, 2006	21.49	21.51	21.25	21.28	3,949,174	-0.24(-1.11%)
Nov 24, 2006	21.49	21.52	21.42	21.52	498,651	+0.08(+0.39%)
Nov 22, 2006	21.36	21.49	21.36	21.43	2,789,354	+0.05(+0.22%)
Nov 21, 2006	21.37	21.42	21.32	21.39	1,640,806	+0.04(+0.17%)
Nov 20, 2006	21.43	21.45	21.35	21.35	1,760,927	-0.07(-0.33%)
Nov 17, 2006	21.56	21.56	21.33	21.42	3,004,023	+0.02(+0.11%)
Nov 16, 2006	21.37	21.51	21.35	21.40	6,275,206	+0.08(+0.36%)
Nov 15, 2006	21.40	21.40	21.30	21.32	5,500,983	-0.07(-0.33%)
Nov 14, 2006	21.37	21.44	21.28	21.39	6,362,857	+0.05(+0.25%)
Nov 13, 2006	21.39	21.42	21.32	21.34	3,793,892	-0.01(-0.03%)
Nov 10, 2006	21.20	21.36	21.20	21.34	4,894,829	+0.16(+0.76%)
Nov 09, 2006	21.17	21.28	21.04	21.18	13,422,043	-0.01(-0.03%)
Nov 08, 2006	20.96	21.28	20.95	21.19	6,800,439	+0.21(+0.99%)
Nov 07, 2006	21.06	21.21	20.96	20.98	8,684,683	-0.07(-0.34%)
Nov 06, 2006	21.16	21.16	20.93	21.05	11,665,322	-0.10(-0.45%)
Nov 03, 2006	21.39	21.39	21.06	21.15	8,660,626	-0.15(-0.73%)
Nov 02, 2006	21.32	21.42	21.21	21.30	5,998,962	-0.10(-0.47%)