iShares S&P Software Index Fund (NY: IGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.362	8.364	8.280	8.302	175,041	-0.05(-0.62%)
Jan 30, 2006	8.328	8.368	8.328	8.354	88,023	+0.03(+0.31%)
Jan 27, 2006	8.296	8.348	8.272	8.328	613,149	+0.08(+0.99%)
Jan 26, 2006	8.231	8.274	8.215	8.247	322,418	+0.10(+1.24%)
Jan 25, 2006	8.199	8.199	8.117	8.145	128,766	-0.04(-0.44%)
Jan 24, 2006	8.183	8.211	8.145	8.181	82,993	-0.05(-0.60%)
Jan 23, 2006	8.253	8.276	8.225	8.231	595,544	-0.02(-0.27%)
Jan 20, 2006	8.479	8.479	8.239	8.253	150,395	-0.19(-2.26%)
Jan 19, 2006	8.352	8.507	8.352	8.443	315,377	+0.09(+1.10%)
Jan 18, 2006	8.253	8.390	8.253	8.352	150,395	+0.03(+0.31%)
Jan 17, 2006	8.406	8.406	8.318	8.326	210,251	-0.04(-0.43%)
Jan 13, 2006	8.404	8.408	8.352	8.362	144,862	-0.04(-0.50%)
Jan 12, 2006	8.445	8.479	8.400	8.404	289,724	-0.02(-0.26%)
Jan 11, 2006	8.439	8.465	8.344	8.426	347,568	+0.03(+0.38%)
Jan 10, 2006	8.356	8.402	8.346	8.394	306,826	+0.00(+0.00%)
Jan 09, 2006	8.388	8.434	8.380	8.394	466,778	-0.04(-0.42%)
Jan 06, 2006	8.310	8.430	8.278	8.430	572,406	+0.19(+2.32%)
Jan 05, 2006	8.211	8.268	8.211	8.239	98,586	+0.03(+0.31%)
Jan 04, 2006	8.141	8.225	8.127	8.213	239,425	+0.11(+1.32%)
Jan 03, 2006	8.036	8.131	7.934	8.105	209,748	+0.10(+1.29%)
Dec 30, 2005	8.030	8.030	7.992	8.002	428,047	-0.05(-0.67%)
Dec 29, 2005	8.092	8.096	8.048	8.056	110,155	-0.02(-0.27%)
Dec 28, 2005	8.092	8.096	8.034	8.078	1,236,358	-0.00(-0.02%)
Dec 27, 2005	8.167	8.199	8.068	8.080	1,221,771	-0.06(-0.76%)
Dec 23, 2005	8.151	8.187	8.115	8.141	1,301,747	-0.01(-0.15%)
Dec 22, 2005	8.121	8.157	8.111	8.153	78,970	+0.07(+0.89%)
Dec 21, 2005	8.070	8.111	8.048	8.082	414,969	+0.06(+0.69%)
Dec 20, 2005	8.046	8.056	8.026	8.026	78,970	-0.01(-0.12%)
Dec 19, 2005	8.133	8.151	8.026	8.036	97,580	-0.10(-1.20%)
Dec 16, 2005	8.010	8.167	8.010	8.133	1,845,986	+0.06(+0.79%)
Dec 15, 2005	8.088	8.131	8.024	8.070	249,987	-0.05(-0.66%)
Dec 14, 2005	8.139	8.173	8.105	8.123	110,658	-0.00(-0.05%)
Dec 13, 2005	8.123	8.153	8.080	8.127	546,251	-0.01(-0.12%)
Dec 12, 2005	8.177	8.177	8.117	8.137	318,898	+0.01(+0.17%)
Dec 09, 2005	8.153	8.153	8.109	8.123	67,904	+0.01(+0.12%)
Dec 08, 2005	8.209	8.213	8.066	8.113	173,532	-0.06(-0.68%)
Dec 07, 2005	8.177	8.183	8.135	8.169	114,179	+0.00(+0.02%)
Dec 06, 2005	8.157	8.207	8.135	8.167	171,017	+0.06(+0.71%)
Dec 05, 2005	8.163	8.163	8.076	8.109	766,562	-0.07(-0.83%)
Dec 02, 2005	8.153	8.179	8.119	8.177	627,736	+0.05(+0.59%)
Dec 01, 2005	8.064	8.155	8.060	8.129	1,673,963	+0.12(+1.51%)
Nov 30, 2005	8.032	8.052	8.008	8.008	807,304	-0.03(-0.32%)
Nov 29, 2005	8.066	8.088	8.022	8.034	157,940	-0.01(-0.07%)
Nov 28, 2005	8.115	8.115	8.040	8.040	183,089	-0.07(-0.81%)
Nov 25, 2005	8.137	8.137	8.082	8.105	158,946	-0.03(-0.37%)
Nov 23, 2005	8.143	8.163	8.115	8.135	265,580	+0.00(+0.02%)
Nov 22, 2005	8.105	8.151	8.086	8.133	643,328	+0.02(+0.20%)
Nov 21, 2005	8.111	8.131	8.022	8.117	852,071	-0.01(-0.17%)
Nov 18, 2005	8.201	8.221	8.121	8.131	249,484	-0.07(-0.82%)
Nov 17, 2005	8.145	8.219	8.123	8.199	411,951	+0.08(+0.93%)
Nov 16, 2005	8.139	8.139	8.095	8.123	180,071	-0.04(-0.51%)
Nov 15, 2005	8.267	8.239	8.133	8.165	400,885	-0.07(-0.87%)
Nov 14, 2005	8.201	8.268	8.201	8.237	300,790	+0.00(+0.05%)
Nov 11, 2005	8.211	8.284	8.205	8.233	571,903	+0.01(+0.15%)
Nov 10, 2005	8.131	8.229	8.113	8.221	288,215	+0.08(+1.03%)
Nov 09, 2005	8.151	8.169	8.094	8.137	872,694	+0.00(+0.05%)
Nov 08, 2005	8.127	8.161	7.946	8.133	873,700	+0.01(+0.10%)
Nov 07, 2005	8.151	8.151	8.086	8.125	1,228,310	+0.03(+0.34%)
Nov 04, 2005	8.105	8.135	8.072	8.098	1,100,047	+0.03(+0.39%)
Nov 03, 2005	8.117	8.131	8.036	8.066	3,013,435	-0.01(-0.15%)
Nov 02, 2005	8.044	8.119	8.002	8.078	3,381,123	-0.15(-1.86%)