UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.96	13.20	12.87	13.02	1,726,730	-0.02(-0.13%)
Apr 29, 2004	13.21	13.29	13.02	13.03	1,201,825	-0.21(-1.56%)
Apr 28, 2004	13.13	13.26	13.13	13.24	1,377,091	+0.01(+0.08%)
Apr 27, 2004	13.17	13.31	13.15	13.23	1,181,795	+0.02(+0.17%)
Apr 26, 2004	13.14	13.31	13.13	13.21	1,013,682	+0.04(+0.30%)
Apr 23, 2004	13.17	13.20	13.06	13.17	700,886	+0.01(+0.04%)
Apr 22, 2004	13.04	13.17	12.93	13.16	865,242	+0.15(+1.12%)
Apr 21, 2004	12.89	13.02	12.89	13.02	939,820	+0.10(+0.78%)
Apr 20, 2004	13.15	13.15	12.92	12.92	2,228,385	-0.15(-1.11%)
Apr 19, 2004	13.08	13.16	13.06	13.06	471,788	-0.08(-0.64%)
Apr 16, 2004	13.10	13.16	13.08	13.15	752,392	+0.04(+0.34%)
Apr 15, 2004	13.00	13.20	13.00	13.10	2,915,321	+0.07(+0.56%)
Apr 14, 2004	12.86	13.07	12.83	13.03	4,059,738	+0.02(+0.13%)
Apr 13, 2004	13.24	13.25	12.92	13.01	4,788,703	-0.24(-1.81%)
Apr 12, 2004	13.48	13.52	13.22	13.25	1,861,577	-0.21(-1.58%)
Apr 08, 2004	13.55	13.60	13.44	13.46	594,295	-0.01(-0.08%)
Apr 07, 2004	13.64	13.64	13.48	13.48	1,800,234	-0.14(-1.03%)
Apr 06, 2004	13.59	13.65	13.56	13.62	1,229,904	+0.01(+0.04%)
Apr 05, 2004	13.68	13.68	13.56	13.61	1,140,840	+0.04(+0.29%)
Apr 02, 2004	13.64	13.68	13.55	13.57	2,318,343	-0.07(-0.49%)
Apr 01, 2004	13.63	13.67	13.59	13.64	704,641	+0.04(+0.29%)
Mar 31, 2004	13.56	13.63	13.50	13.60	1,229,367	+0.06(+0.41%)
Mar 30, 2004	13.45	13.56	13.42	13.54	725,208	+0.05(+0.37%)
Mar 29, 2004	13.45	13.50	13.35	13.49	11,944,752	+0.08(+0.63%)
Mar 26, 2004	13.42	13.45	13.36	13.41	906,376	+0.04(+0.33%)
Mar 25, 2004	13.37	13.41	13.31	13.36	1,145,132	+0.02(+0.17%)
Mar 24, 2004	13.41	13.41	13.26	13.34	734,687	+0.03(+0.21%)
Mar 23, 2004	13.46	13.46	13.30	13.31	830,010	-0.01(-0.04%)
Mar 22, 2004	13.56	13.56	13.30	13.32	844,854	-0.16(-1.16%)
Mar 19, 2004	13.59	13.64	13.48	13.48	517,571	-0.19(-1.39%)
Mar 18, 2004	13.62	13.76	13.57	13.67	556,380	-0.06(-0.45%)
Mar 17, 2004	13.57	13.75	13.56	13.73	1,921,311	+0.21(+1.57%)
Mar 16, 2004	13.42	13.53	13.32	13.51	1,033,713	+0.13(+0.96%)
Mar 15, 2004	13.44	13.49	13.35	13.39	3,067,695	-0.04(-0.29%)
Mar 12, 2004	13.35	13.46	13.31	13.43	1,465,619	+0.13(+0.97%)
Mar 11, 2004	13.56	13.58	13.30	13.30	2,502,193	-0.20(-1.45%)
Mar 10, 2004	13.63	13.71	13.49	13.49	516,677	-0.16(-1.15%)
Mar 09, 2004	13.68	13.72	13.63	13.65	424,573	-0.08(-0.57%)
Mar 08, 2004	13.82	13.84	13.70	13.73	977,377	-0.04(-0.28%)
Mar 05, 2004	13.64	13.77	13.63	13.77	1,069,660	+0.11(+0.78%)
Mar 04, 2004	13.67	13.67	13.58	13.66	443,888	+0.10(+0.70%)
Mar 03, 2004	13.66	13.66	13.48	13.56	428,150	-0.01(-0.04%)
Mar 02, 2004	13.70	13.70	13.56	13.57	858,089	-0.06(-0.45%)
Mar 01, 2004	13.68	13.70	13.56	13.63	643,835	+0.07(+0.49%)
Feb 27, 2004	13.39	13.58	13.39	13.56	897,255	+0.15(+1.08%)
Feb 26, 2004	13.31	13.43	13.31	13.42	533,846	+0.09(+0.67%)
Feb 25, 2004	13.22	13.37	13.21	13.33	810,338	+0.13(+1.02%)
Feb 24, 2004	13.34	13.34	13.15	13.20	405,616	-0.07(-0.55%)
Feb 23, 2004	13.17	13.32	13.17	13.27	574,265	+0.05(+0.38%)
Feb 20, 2004	13.36	13.39	13.17	13.22	619,691	-0.13(-0.96%)
Feb 19, 2004	13.48	13.50	13.31	13.35	1,035,859	-0.09(-0.67%)
Feb 18, 2004	13.38	13.47	13.38	13.44	515,783	+0.04(+0.33%)
Feb 17, 2004	13.36	13.43	13.31	13.39	840,383	+0.10(+0.76%)
Feb 13, 2004	13.36	13.38	13.23	13.29	461,057	-0.02(-0.13%)
Feb 12, 2004	13.33	13.43	13.31	13.31	455,155	-0.04(-0.29%)
Feb 11, 2004	13.31	13.42	13.24	13.35	350,174	-0.01(-0.08%)
Feb 10, 2004	13.13	13.36	13.13	13.36	587,320	+0.11(+0.84%)
Feb 09, 2004	13.26	13.26	13.15	13.25	2,900,835	+0.08(+0.59%)
Feb 06, 2004	13.17	13.20	13.06	13.17	730,216	+0.11(+0.86%)
Feb 05, 2004	13.16	13.20	13.03	13.06	1,167,308	-0.08(-0.60%)
Feb 04, 2004	13.41	13.41	13.09	13.13	1,351,517	-0.22(-1.63%)
Feb 03, 2004	13.25	13.35	13.20	13.35	429,759	+0.12(+0.89%)