UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.15	18.15	18.02	18.04	5,470,810	+0.01(+0.03%)
Jul 28, 2005	17.94	18.05	17.85	18.04	4,665,480	+0.11(+0.62%)
Jul 27, 2005	17.92	17.95	17.83	17.93	7,086,837	+0.08(+0.44%)
Jul 26, 2005	17.88	17.93	17.80	17.85	5,624,258	+0.06(+0.35%)
Jul 25, 2005	17.90	17.98	17.79	17.79	2,554,952	+0.01(+0.03%)
Jul 22, 2005	17.63	17.86	17.63	17.78	2,153,449	+0.10(+0.57%)
Jul 21, 2005	18.03	18.03	17.61	17.68	6,761,163	-0.32(-1.80%)
Jul 20, 2005	17.94	18.02	17.79	18.00	1,691,319	+0.09(+0.53%)
Jul 19, 2005	17.90	17.95	17.82	17.91	1,932,578	+0.02(+0.09%)
Jul 18, 2005	17.90	17.94	17.85	17.89	1,871,771	-0.01(-0.06%)
Jul 15, 2005	17.91	17.98	17.84	17.90	1,934,724	-0.01(-0.03%)
Jul 14, 2005	18.19	18.23	17.81	17.91	2,687,475	-0.18(-0.99%)
Jul 13, 2005	18.08	18.13	18.02	18.09	3,491,911	+0.05(+0.28%)
Jul 12, 2005	18.09	18.11	17.95	18.04	3,453,639	+0.05(+0.28%)
Jul 11, 2005	17.95	18.02	17.89	17.99	2,560,496	+0.10(+0.56%)
Jul 08, 2005	17.71	17.89	17.67	17.89	2,656,356	+0.21(+1.17%)
Jul 07, 2005	17.42	17.71	17.33	17.68	3,891,268	+0.14(+0.80%)
Jul 06, 2005	17.84	17.90	17.54	17.54	2,169,903	-0.30(-1.69%)
Jul 05, 2005	17.79	17.91	17.71	17.84	1,947,422	+0.03(+0.19%)
Jul 01, 2005	17.73	17.83	17.65	17.81	1,143,880	+0.16(+0.92%)
Jun 30, 2005	17.70	17.79	17.63	17.65	4,128,056	+0.02(+0.10%)
Jun 29, 2005	17.77	17.77	17.58	17.63	4,205,138	-0.05(-0.28%)
Jun 28, 2005	17.58	17.69	17.51	17.68	1,984,800	+0.17(+0.99%)
Jun 27, 2005	17.44	17.51	17.34	17.51	1,621,033	+0.11(+0.61%)
Jun 24, 2005	17.56	17.58	17.38	17.40	1,624,431	-0.12(-0.70%)
Jun 23, 2005	17.50	17.61	17.43	17.52	2,430,120	+0.05(+0.29%)
Jun 22, 2005	17.85	17.85	17.28	17.47	3,397,124	+0.16(+0.90%)
Jun 21, 2005	17.25	17.35	17.25	17.32	1,335,242	+0.02(+0.13%)
Jun 20, 2005	17.30	17.31	17.14	17.29	2,421,356	+0.03(+0.19%)
Jun 17, 2005	17.18	17.31	17.09	17.26	1,651,258	+0.08(+0.46%)
Jun 16, 2005	17.31	17.31	17.09	17.18	2,072,970	-0.03(-0.16%)
Jun 15, 2005	17.28	17.33	17.11	17.21	928,016	-0.08(-0.49%)
Jun 14, 2005	17.27	17.37	17.23	17.29	2,118,933	+0.04(+0.26%)
Jun 13, 2005	17.22	17.28	17.10	17.25	855,227	+0.07(+0.42%)
Jun 10, 2005	17.10	17.23	17.09	17.18	2,211,573	+0.06(+0.36%)
Jun 09, 2005	17.08	17.12	16.97	17.12	1,778,594	+0.02(+0.10%)
Jun 08, 2005	17.11	17.21	17.06	17.10	1,837,970	+0.03(+0.20%)
Jun 07, 2005	17.03	17.26	17.03	17.07	5,553,615	+0.04(+0.23%)
Jun 06, 2005	17.05	17.05	16.94	17.03	1,661,810	-0.02(-0.10%)
Jun 03, 2005	17.01	17.08	16.90	17.04	2,081,554	+0.06(+0.33%)
Jun 02, 2005	17.05	17.05	16.97	16.99	2,483,236	-0.02(-0.13%)
Jun 01, 2005	16.85	17.09	16.80	17.01	3,809,894	+0.22(+1.30%)
May 31, 2005	16.84	16.90	16.75	16.79	2,760,443	-0.01(-0.03%)
May 27, 2005	16.73	16.81	16.69	16.80	2,548,693	+0.07(+0.40%)
May 26, 2005	16.62	16.77	16.62	16.73	1,574,355	+0.04(+0.27%)
May 25, 2005	16.68	16.71	16.59	16.68	713,226	+0.04(+0.27%)
May 24, 2005	16.67	16.69	16.58	16.64	808,728	+0.00(+0.00%)
May 23, 2005	16.62	16.70	16.58	16.64	1,125,280	-0.06(-0.37%)
May 20, 2005	16.50	16.73	16.50	16.70	1,553,252	-0.01(-0.03%)
May 19, 2005	16.67	16.73	16.61	16.71	874,900	+0.10(+0.57%)
May 18, 2005	16.71	16.75	16.60	16.61	2,266,657	+0.01(+0.03%)
May 17, 2005	16.49	16.63	16.36	16.61	1,372,084	+0.19(+1.16%)
May 16, 2005	16.32	16.42	16.23	16.42	5,357,603	+0.11(+0.65%)
May 13, 2005	16.53	16.75	16.05	16.31	3,668,966	-0.27(-1.62%)
May 12, 2005	16.82	16.82	16.57	16.58	1,397,658	-0.19(-1.13%)
May 11, 2005	16.77	16.80	16.61	16.77	1,225,611	+0.08(+0.47%)
May 10, 2005	16.83	16.83	16.67	16.69	1,499,062	-0.12(-0.73%)
May 09, 2005	16.67	16.82	16.57	16.81	5,612,275	+0.14(+0.84%)
May 06, 2005	16.66	16.77	16.66	16.67	2,681,931	-0.04(-0.23%)
May 05, 2005	16.89	16.89	16.56	16.71	1,874,454	-0.07(-0.40%)
May 04, 2005	16.88	16.88	16.66	16.78	2,674,956	+0.02(+0.10%)
May 03, 2005	16.94	16.94	16.71	16.76	4,104,985	-0.08(-0.50%)