US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	85.57	86.25	85.57	86.12	5,047	+0.61(+0.71%)
Jan 29, 2004	85.86	85.86	84.79	85.51	4,678	+0.15(+0.17%)
Jan 28, 2004	87.48	87.51	85.17	85.36	5,909	-1.71(-1.97%)
Jan 27, 2004	87.48	87.61	86.86	87.07	6,401	-0.58(-0.66%)
Jan 26, 2004	86.42	87.65	86.28	87.65	13,049	+1.10(+1.28%)
Jan 23, 2004	86.97	87.07	86.11	86.55	7,386	-0.30(-0.35%)
Jan 22, 2004	86.71	87.20	86.70	86.85	6,524	+0.21(+0.24%)
Jan 21, 2004	85.29	86.65	85.29	86.64	15,019	+1.17(+1.37%)
Jan 20, 2004	85.69	85.69	85.03	85.47	57,001	+0.18(+0.21%)
Jan 16, 2004	84.96	85.48	84.96	85.29	13,049	+0.41(+0.48%)
Jan 15, 2004	85.49	85.49	84.41	84.88	20,806	+0.74(+0.88%)
Jan 14, 2004	83.26	84.14	83.26	84.14	17,728	+0.93(+1.12%)
Jan 13, 2004	83.83	83.83	82.75	83.21	12,311	-0.38(-0.46%)
Jan 12, 2004	83.66	83.74	83.45	83.59	7,263	-0.52(-0.62%)
Jan 09, 2004	83.96	84.42	83.96	84.11	2,831	+0.11(+0.14%)
Jan 08, 2004	84.10	84.10	83.90	84.00	16,743	+0.23(+0.27%)
Jan 07, 2004	83.44	83.77	83.44	83.77	4,924	-0.14(-0.16%)
Jan 06, 2004	83.54	84.05	83.54	83.91	6,278	+0.24(+0.29%)
Jan 05, 2004	83.76	83.83	83.27	83.66	33,979	+0.50(+0.61%)
Jan 02, 2004	83.99	84.00	83.16	83.16	3,570	-0.68(-0.81%)
Dec 31, 2003	83.79	83.84	83.22	83.84	8,494	+0.37(+0.44%)
Dec 30, 2003	83.54	83.54	83.47	83.48	5,540	+0.01(+0.01%)
Dec 29, 2003	82.77	83.48	82.77	83.47	21,914	+1.07(+1.30%)
Dec 26, 2003	82.62	82.62	82.40	82.40	4,062	-0.14(-0.17%)
Dec 24, 2003	82.54	82.63	82.37	82.53	2,462	-0.17(-0.21%)
Dec 23, 2003	82.49	82.79	82.32	82.70	11,326	+0.68(+0.83%)
Dec 22, 2003	82.13	82.13	81.95	82.02	3,077	+0.24(+0.30%)
Dec 19, 2003	81.88	81.88	81.74	81.78	8,494	+0.33(+0.41%)
Dec 18, 2003	81.00	81.45	81.00	81.45	2,831	+0.52(+0.64%)
Dec 17, 2003	81.06	81.06	80.65	80.93	2,831	-0.22(-0.27%)
Dec 16, 2003	80.79	81.15	80.76	81.15	11,818	+0.55(+0.69%)
Dec 15, 2003	81.39	81.39	80.59	80.59	9,602	-0.35(-0.43%)
Dec 12, 2003	80.76	81.12	80.76	80.94	9,479	-0.31(-0.38%)
Dec 11, 2003	81.19	81.35	80.91	81.25	5,663	+0.92(+1.14%)
Dec 10, 2003	80.90	80.90	79.97	80.33	12,557	-0.71(-0.88%)
Dec 09, 2003	81.22	81.27	81.22	81.05	3,200	-0.91(-1.11%)
Dec 08, 2003	81.06	81.96	81.06	81.96	3,200	+0.84(+1.03%)
Dec 05, 2003	81.47	81.47	80.98	81.12	5,909	-0.63(-0.78%)
Dec 04, 2003	81.88	81.97	81.88	81.75	7,632	-0.08(-0.10%)
Dec 03, 2003	82.24	82.26	81.66	81.84	6,894	-0.19(-0.23%)
Dec 02, 2003	82.23	82.23	82.02	82.02	6,155	+0.19(+0.23%)
Dec 01, 2003	81.51	81.89	81.51	81.84	66,480	+0.51(+0.63%)
Nov 28, 2003	81.41	81.47	81.23	81.32	1,354	-0.02(-0.03%)
Nov 26, 2003	81.01	81.35	81.01	81.35	2,954	+0.24(+0.30%)
Nov 25, 2003	80.76	81.10	80.71	81.10	9,972	+0.56(+0.70%)
Nov 24, 2003	80.59	80.59	80.24	80.54	21,175	+0.63(+0.79%)
Nov 21, 2003	79.60	79.72	79.60	79.91	2,216	+0.64(+0.81%)
Nov 20, 2003	78.99	78.99	78.99	79.27	19,205	-0.49(-0.61%)
Nov 19, 2003	79.27	79.76	79.27	79.76	3,447	-0.16(-0.20%)
Nov 18, 2003	80.21	80.21	79.92	79.92	984	+0.24(+0.31%)
Nov 17, 2003	79.65	79.77	79.49	79.67	16,250	-0.63(-0.79%)
Nov 14, 2003	81.36	81.66	80.31	80.31	3,324	-1.21(-1.48%)
Nov 13, 2003	81.63	81.63	81.44	81.52	3,816	+0.00(+0.00%)
Nov 12, 2003	81.19	81.75	81.19	81.52	2,092	+0.29(+0.36%)
Nov 11, 2003	80.98	81.33	80.98	81.23	16,497	-0.10(-0.12%)
Nov 10, 2003	81.31	81.51	81.28	81.32	21,175	-0.63(-0.77%)
Nov 07, 2003	82.32	82.32	81.80	81.96	11,080	+0.08(+0.10%)
Nov 06, 2003	81.25	81.88	81.25	81.88	3,324	+0.11(+0.14%)
Nov 05, 2003	82.00	81.83	81.17	81.76	20,190	-0.11(-0.14%)
Nov 04, 2003	82.00	82.03	81.88	81.88	23,899	-0.27(-0.33%)