MLCX Grains Index TR ETN Elements (NY: GRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.30	19.14	15.78	19.00	1,170,000	+3.06(+19.20%)
Feb 25, 2005	17.60	18.00	15.48	15.94	1,331,200	-1.41(-8.13%)
Feb 24, 2005	18.32	18.93	17.00	17.35	1,480,700	-2.30(-11.70%)
Feb 23, 2005	22.75	23.00	19.32	19.65	1,124,200	-2.67(-11.96%)
Feb 22, 2005	21.50	23.29	21.45	22.32	641,600	-0.09(-0.40%)
Feb 18, 2005	23.50	24.00	21.80	22.41	807,900	+0.14(+0.63%)
Feb 17, 2005	23.36	24.14	21.50	22.27	886,800	-0.99(-4.26%)
Feb 16, 2005	23.50	24.45	22.90	23.26	732,000	-0.24(-1.02%)
Feb 15, 2005	23.50	25.20	23.00	23.50	1,617,900	+0.58(+2.53%)
Feb 14, 2005	21.00	23.40	20.72	22.92	1,154,700	+1.73(+8.16%)
Feb 11, 2005	21.21	23.40	20.19	21.19	1,551,400	-0.01(-0.05%)
Feb 10, 2005	20.73	22.08	20.60	21.20	1,164,400	+1.15(+5.74%)
Feb 09, 2005	21.19	22.33	18.25	20.05	3,265,000	-0.46(-2.24%)
Feb 08, 2005	25.75	25.75	20.00	20.51	5,578,800	-5.94(-22.46%)
Feb 07, 2005	25.70	28.50	22.81	26.45	6,822,100	+3.47(+15.10%)
Feb 04, 2005	17.20	23.25	17.16	22.98	1,803,000	+6.06(+35.82%)
Feb 03, 2005	16.97	17.60	16.50	16.92	300,800	-0.05(-0.29%)
Feb 02, 2005	17.50	18.00	16.26	16.97	1,000,000	+0.92(+5.73%)
Feb 01, 2005	15.80	18.25	15.55	16.05	2,134,600	+0.62(+4.02%)
Jan 31, 2005	13.18	15.43	13.15	15.43	1,294,900	+2.28(+17.34%)
Jan 28, 2005	12.50	13.15	11.45	13.15	656,000	+0.84(+6.82%)
Jan 27, 2005	11.30	12.48	10.91	12.31	1,116,700	+1.66(+15.59%)
Jan 26, 2005	10.40	10.85	9.620	10.65	284,600	+0.34(+3.30%)
Jan 25, 2005	11.65	11.78	9.850	10.31	664,800	-0.87(-7.78%)
Jan 24, 2005	10.95	12.10	10.50	11.18	729,300	+0.47(+4.39%)
Jan 21, 2005	10.25	11.01	10.20	10.71	575,500	+0.46(+4.49%)
Jan 20, 2005	10.40	10.70	9.900	10.25	464,300	-0.65(-5.96%)
Jan 19, 2005	9.100	10.90	8.902	10.90	1,065,400	+1.80(+19.78%)
Jan 18, 2005	8.630	9.100	8.400	9.100	265,600	+0.65(+7.69%)
Jan 14, 2005	7.900	8.730	7.820	8.450	170,000	+0.55(+6.96%)
Jan 13, 2005	7.670	8.110	7.670	7.900	128,700	+0.28(+3.67%)
Jan 12, 2005	7.950	8.000	7.560	7.620	73,000	-0.12(-1.52%)
Jan 11, 2005	8.150	8.150	7.600	7.738	56,400	-0.36(-4.47%)
Jan 10, 2005	8.600	8.600	8.060	8.100	78,500	-0.25(-2.99%)
Jan 07, 2005	8.000	8.790	7.630	8.350	255,200	+0.30(+3.73%)
Jan 06, 2005	8.060	8.150	7.900	8.050	113,500	-0.15(-1.83%)
Jan 05, 2005	8.150	8.500	7.800	8.200	204,800	+0.00(+0.00%)
Jan 04, 2005	9.000	9.100	8.120	8.200	226,400	-0.70(-7.87%)
Jan 03, 2005	8.800	9.200	8.000	8.900	353,000	+0.20(+2.30%)
Dec 31, 2004	9.040	9.300	8.700	8.700	158,500	-0.30(-3.33%)
Dec 30, 2004	8.950	9.430	8.400	9.000	432,600	+0.30(+3.45%)
Dec 29, 2004	7.700	8.700	7.510	8.700	707,400	+1.20(+16.00%)
Dec 28, 2004	6.620	7.600	6.260	7.500	402,600	+1.04(+16.10%)
Dec 27, 2004	5.950	6.700	5.700	6.460	52,800	+0.46(+7.67%)
Dec 23, 2004	6.070	6.100	5.950	6.000	65,300	-0.07(-1.15%)
Dec 22, 2004	6.170	6.250	6.070	6.070	31,200	-0.13(-2.10%)
Dec 21, 2004	6.200	6.300	6.100	6.200	30,600	-0.05(-0.80%)
Dec 20, 2004	6.350	6.450	6.100	6.250	35,100	-0.10(-1.57%)
Dec 17, 2004	6.250	6.350	6.250	6.350	11,000	+0.20(+3.25%)
Dec 16, 2004	6.450	6.460	6.150	6.150	13,500	-0.30(-4.65%)
Dec 15, 2004	6.450	6.500	6.150	6.450	21,700	+0.05(+0.78%)
Dec 14, 2004	6.480	6.500	6.150	6.400	10,300	+0.05(+0.79%)
Dec 13, 2004	6.450	6.450	6.170	6.350	28,900	-0.05(-0.78%)
Dec 10, 2004	6.300	6.410	6.200	6.400	25,700	+0.00(+0.00%)
Dec 09, 2004	6.370	6.470	6.150	6.400	46,100	-0.05(-0.78%)
Dec 08, 2004	6.070	6.480	6.070	6.450	47,400	+0.30(+4.88%)
Dec 07, 2004	6.500	6.500	6.050	6.150	43,500	-0.35(-5.38%)
Dec 06, 2004	6.850	6.950	6.500	6.500	121,700	-0.35(-5.11%)
Dec 03, 2004	6.820	6.860	6.700	6.850	29,400	-0.05(-0.72%)
Dec 02, 2004	6.500	7.050	6.300	6.900	82,600	+0.40(+6.15%)