UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.23	14.26	14.06	14.15	345,052	-0.02(-0.17%)
Jan 29, 2004	14.18	14.24	14.06	14.18	1,188,419	+0.11(+0.80%)
Jan 28, 2004	13.99	14.26	13.99	14.06	686,907	+0.05(+0.38%)
Jan 27, 2004	14.18	14.18	14.00	14.01	559,216	-0.05(-0.34%)
Jan 26, 2004	14.17	14.19	13.97	14.06	1,033,810	-0.08(-0.59%)
Jan 23, 2004	14.34	14.34	14.12	14.14	477,117	-0.12(-0.88%)
Jan 22, 2004	14.27	14.29	14.13	14.27	457,433	+0.05(+0.38%)
Jan 21, 2004	13.94	14.24	13.92	14.21	2,731,817	+0.24(+1.74%)
Jan 20, 2004	13.84	13.99	13.83	13.97	600,434	+0.10(+0.73%)
Jan 16, 2004	13.97	13.97	13.82	13.87	1,097,740	-0.02(-0.17%)
Jan 15, 2004	13.96	13.97	13.82	13.89	430,684	-0.05(-0.34%)
Jan 14, 2004	13.84	13.94	13.79	13.94	463,153	+0.17(+1.21%)
Jan 13, 2004	13.84	13.86	13.75	13.77	1,540,201	-0.07(-0.47%)
Jan 12, 2004	13.87	13.89	13.78	13.84	933,205	-0.01(-0.04%)
Jan 09, 2004	13.87	13.92	13.83	13.84	1,079,907	-0.05(-0.34%)
Jan 08, 2004	13.91	13.94	13.85	13.89	456,929	-0.01(-0.04%)
Jan 07, 2004	13.91	13.91	13.81	13.90	759,585	+0.07(+0.52%)
Jan 06, 2004	13.91	13.91	13.74	13.83	315,779	-0.03(-0.21%)
Jan 05, 2004	13.91	13.93	13.73	13.86	688,758	+0.02(+0.17%)
Jan 02, 2004	13.91	13.96	13.79	13.83	340,509	-0.04(-0.26%)
Dec 31, 2003	13.96	13.96	13.80	13.87	947,000	-0.02(-0.17%)
Dec 30, 2003	13.86	13.91	13.84	13.89	304,170	+0.04(+0.26%)
Dec 29, 2003	13.75	13.86	13.67	13.86	368,605	+0.10(+0.73%)
Dec 26, 2003	13.73	13.79	13.71	13.75	278,094	+0.02(+0.13%)
Dec 24, 2003	13.81	13.81	13.68	13.74	210,631	+0.02(+0.17%)
Dec 23, 2003	13.69	13.75	13.66	13.71	709,788	+0.07(+0.52%)
Dec 22, 2003	13.53	13.64	13.52	13.64	406,794	+0.12(+0.92%)
Dec 19, 2003	13.56	13.56	13.44	13.52	788,354	-0.10(-0.70%)
Dec 18, 2003	13.52	13.64	13.45	13.61	4,753,679	+0.17(+1.28%)
Dec 17, 2003	13.31	13.49	13.31	13.44	2,949,346	+0.06(+0.44%)
Dec 16, 2003	13.43	13.46	13.33	13.38	2,495,782	+0.08(+0.63%)
Dec 15, 2003	13.49	13.49	13.30	13.30	604,977	-0.05(-0.36%)
Dec 12, 2003	13.40	13.40	13.26	13.34	1,615,234	+0.03(+0.22%)
Dec 11, 2003	13.25	13.34	13.23	13.31	1,834,782	+0.06(+0.45%)
Dec 10, 2003	13.28	13.28	13.23	13.26	212,986	+0.06(+0.45%)
Dec 09, 2003	13.37	13.40	13.20	13.20	499,997	-0.11(-0.85%)
Dec 08, 2003	13.31	13.36	13.26	13.31	507,904	+0.04(+0.27%)
Dec 05, 2003	13.25	13.34	13.20	13.27	634,586	+0.07(+0.54%)
Dec 04, 2003	13.17	13.20	13.11	13.20	808,037	+0.03(+0.23%)
Dec 03, 2003	13.28	13.28	13.17	13.17	489,567	-0.02(-0.18%)
Dec 02, 2003	13.09	13.23	13.09	13.20	462,649	+0.02(+0.18%)
Dec 01, 2003	13.19	13.19	13.08	13.17	656,120	+0.04(+0.27%)
Nov 28, 2003	13.13	13.14	13.06	13.14	427,487	+0.03(+0.23%)
Nov 26, 2003	12.99	13.14	12.99	13.11	792,392	+0.10(+0.73%)
Nov 25, 2003	12.98	13.01	12.90	13.01	546,935	+0.07(+0.55%)
Nov 24, 2003	12.83	12.89	12.83	12.94	1,898,544	+0.20(+1.54%)
Nov 21, 2003	12.77	12.80	12.69	12.74	812,748	-0.02(-0.19%)
Nov 20, 2003	12.86	12.89	12.73	12.77	1,566,614	-0.03(-0.23%)
Nov 19, 2003	12.72	12.85	12.72	12.80	1,162,174	+0.16(+1.27%)
Nov 18, 2003	12.89	13.05	12.64	12.64	497,978	-0.23(-1.80%)
Nov 17, 2003	12.93	12.96	12.81	12.87	1,094,207	-0.11(-0.82%)
Nov 14, 2003	12.99	13.06	12.96	12.98	1,133,911	-0.02(-0.14%)
Nov 13, 2003	13.00	13.03	12.93	12.99	795,083	+0.02(+0.14%)
Nov 12, 2003	12.94	13.01	12.94	12.98	1,024,557	+0.03(+0.23%)
Nov 11, 2003	12.93	12.98	12.90	12.95	894,679	+0.01(+0.09%)
Nov 10, 2003	13.04	13.04	12.96	12.93	1,539,528	-0.03(-0.23%)
Nov 07, 2003	13.09	13.09	12.95	12.96	573,853	-0.08(-0.64%)
Nov 06, 2003	13.20	13.20	12.96	13.05	766,483	-0.05(-0.41%)
Nov 05, 2003	13.18	13.10	13.01	13.10	417,393	+0.02(+0.14%)
Nov 04, 2003	13.18	13.18	13.06	13.08	530,852	-0.14(-1.08%)