US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	13.91	14.53	13.87	14.45	1,609,408	+0.50(+3.60%)
Dec 30, 2008	13.57	13.97	13.47	13.94	1,377,123	+0.50(+3.73%)
Dec 29, 2008	13.58	13.58	13.24	13.44	1,378,286	-0.16(-1.15%)
Dec 26, 2008	13.69	13.69	13.43	13.60	614,420	+0.00(+0.03%)
Dec 24, 2008	13.40	13.60	13.29	13.60	599,204	+0.28(+2.13%)
Dec 23, 2008	13.70	13.70	13.30	13.31	2,456,114	-0.46(-3.33%)
Dec 22, 2008	14.21	14.33	13.60	13.77	3,716,229	-0.39(-2.75%)
Dec 19, 2008	14.38	14.62	14.07	14.16	4,548,262	-0.14(-0.99%)
Dec 18, 2008	14.78	15.01	14.17	14.30	6,171,804	-0.37(-2.55%)
Dec 17, 2008	14.55	15.10	14.44	14.68	6,671,141	-0.15(-1.01%)
Dec 16, 2008	13.69	14.87	13.69	14.83	3,860,833	+1.34(+9.91%)
Dec 15, 2008	14.13	14.13	13.27	13.49	3,829,897	-0.58(-4.10%)
Dec 12, 2008	13.33	14.11	13.17	14.07	5,736,815	+0.17(+1.26%)
Dec 11, 2008	14.81	14.81	13.77	13.89	5,460,857	-1.20(-7.96%)
Dec 10, 2008	15.49	15.49	14.70	15.09	6,419,113	-0.20(-1.28%)
Dec 09, 2008	15.80	16.06	15.19	15.29	6,304,959	-0.72(-4.52%)
Dec 08, 2008	15.44	16.21	15.38	16.01	6,330,842	+1.03(+6.90%)
Dec 05, 2008	13.65	15.02	13.57	14.98	8,248,984	+0.99(+7.10%)
Dec 04, 2008	14.02	14.83	13.70	13.99	8,455,675	-0.24(-1.68%)
Dec 03, 2008	13.37	14.34	12.85	14.22	8,530,543	+0.88(+6.62%)
Dec 02, 2008	12.82	13.47	12.25	13.34	5,160,980	+0.79(+6.28%)
Dec 01, 2008	14.49	14.49	12.40	12.55	7,044,180	-2.42(-16.17%)
Nov 28, 2008	14.53	15.06	14.44	14.98	1,834,301	+0.42(+2.91%)
Nov 26, 2008	13.52	14.61	13.47	14.55	7,069,209	+0.66(+4.77%)
Nov 25, 2008	14.11	14.19	13.25	13.89	5,137,595	+0.56(+4.18%)
Nov 24, 2008	11.99	13.71	11.96	13.33	5,887,946	+1.89(+16.53%)
Nov 21, 2008	11.68	11.75	10.25	11.44	10,267,998	+0.11(+0.97%)
Nov 20, 2008	12.33	12.61	11.09	11.33	10,867,922	-1.19(-9.48%)
Nov 19, 2008	13.87	13.96	12.49	12.52	9,410,848	-1.54(-10.97%)
Nov 18, 2008	14.18	14.35	13.39	14.06	5,203,045	-0.06(-0.43%)
Nov 17, 2008	14.75	14.86	14.08	14.12	5,837,840	-0.75(-5.03%)
Nov 14, 2008	15.29	15.79	14.78	14.87	6,384,194	-0.85(-5.39%)
Nov 13, 2008	14.91	15.78	13.75	15.71	11,858,973	+0.91(+6.13%)
Nov 12, 2008	15.51	15.77	14.73	14.81	5,287,620	-1.05(-6.61%)
Nov 11, 2008	15.85	16.20	15.47	15.86	6,705,163	-0.31(-1.90%)
Nov 10, 2008	17.25	17.25	15.83	16.16	5,305,048	-0.55(-3.31%)
Nov 07, 2008	16.59	16.79	16.20	16.72	5,646,910	+0.19(+1.12%)
Nov 06, 2008	17.23	17.75	16.40	16.53	7,774,265	-1.08(-6.14%)
Nov 05, 2008	18.93	19.15	17.54	17.61	6,021,303	-1.73(-8.92%)
Nov 04, 2008	18.84	19.38	18.62	19.34	3,432,446	+0.97(+5.31%)
Nov 03, 2008	18.26	18.50	18.17	18.36	4,396,641	+0.02(+0.13%)
Oct 31, 2008	17.43	18.42	17.31	18.34	6,023,840	+0.85(+4.86%)
Oct 30, 2008	17.85	17.87	17.11	17.49	5,603,073	+0.44(+2.61%)
Oct 29, 2008	17.36	18.14	16.98	17.05	8,537,732	-0.53(-3.03%)
Oct 28, 2008	16.43	17.58	15.35	17.58	5,339,491	+1.86(+11.82%)
Oct 27, 2008	15.94	16.69	15.72	15.72	5,865,305	-0.46(-2.86%)
Oct 24, 2008	16.06	16.67	15.33	16.18	9,022,045	-0.83(-4.90%)
Oct 23, 2008	17.05	17.42	16.05	17.02	10,495,255	-0.20(-1.14%)
Oct 22, 2008	17.87	18.16	16.64	17.21	6,596,518	-1.15(-6.28%)
Oct 21, 2008	18.38	18.94	18.26	18.37	5,287,715	-0.27(-1.43%)
Oct 20, 2008	18.60	18.68	17.95	18.63	7,739,578	+0.37(+2.01%)
Oct 17, 2008	18.13	19.25	18.13	18.27	9,203,058	-0.53(-2.81%)
Oct 16, 2008	18.78	18.88	17.18	18.79	12,345,941	+0.50(+2.75%)
Oct 15, 2008	19.01	19.60	18.21	18.29	6,798,193	-1.69(-8.45%)
Oct 14, 2008	20.54	21.71	19.34	19.98	12,377,875	+1.14(+6.04%)
Oct 13, 2008	18.58	19.25	17.24	18.84	5,582,230	+1.83(+10.74%)
Oct 10, 2008	14.62	17.35	14.37	17.01	13,784,924	+0.86(+5.29%)
Oct 09, 2008	19.11	19.11	15.97	16.16	4,936,808	-1.99(-10.95%)
Oct 08, 2008	17.57	19.31	17.49	18.15	5,384,127	-0.48(-2.58%)
Oct 07, 2008	21.15	21.77	18.60	18.63	3,303,587	-2.55(-12.03%)
Oct 06, 2008	20.39	21.29	19.73	21.17	3,392,807	-0.60(-2.76%)
Oct 03, 2008	23.29	23.71	21.69	21.78	4,934,104	-0.93(-4.09%)
Oct 02, 2008	23.38	23.55	22.53	22.70	3,487,748	-0.76(-3.25%)