US Utilities Ishares ETF (NY: IDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.99	19.15	18.96	19.13	116,310	+0.05(+0.27%)
Mar 30, 2004	18.95	19.07	18.88	19.07	73,987	+0.14(+0.76%)
Mar 29, 2004	18.80	18.96	18.77	18.93	77,436	+0.08(+0.41%)
Mar 26, 2004	18.84	18.89	18.78	18.85	83,079	-0.13(-0.67%)
Mar 25, 2004	18.93	18.98	18.88	18.98	103,457	+0.12(+0.66%)
Mar 24, 2004	18.87	18.96	18.82	18.86	189,044	-0.06(-0.32%)
Mar 23, 2004	18.93	18.98	18.87	18.92	193,746	-0.04(-0.22%)
Mar 22, 2004	19.04	19.09	18.85	18.96	158,634	-0.16(-0.83%)
Mar 19, 2004	19.14	19.30	19.12	19.12	90,603	-0.05(-0.28%)
Mar 18, 2004	19.31	19.31	19.09	19.17	142,958	-0.16(-0.82%)
Mar 17, 2004	19.11	19.33	19.09	19.33	128,224	+0.31(+1.61%)
Mar 16, 2004	18.93	19.07	18.90	19.03	107,219	+0.14(+0.76%)
Mar 15, 2004	18.97	19.01	18.84	18.88	103,143	-0.08(-0.44%)
Mar 12, 2004	18.79	18.97	18.79	18.97	532,020	+0.11(+0.59%)
Mar 11, 2004	19.08	19.14	18.84	18.85	596,289	-0.22(-1.15%)
Mar 10, 2004	19.31	19.32	19.07	19.07	183,714	-0.22(-1.16%)
Mar 09, 2004	19.31	19.32	19.20	19.30	60,506	+0.00(+0.00%)
Mar 08, 2004	19.39	19.41	19.29	19.30	210,676	-0.08(-0.41%)
Mar 05, 2004	19.21	19.38	19.21	19.38	341,721	+0.18(+0.95%)
Mar 04, 2004	19.20	19.25	19.15	19.20	56,431	+0.04(+0.18%)
Mar 03, 2004	19.19	19.25	19.04	19.16	63,955	-0.03(-0.13%)
Mar 02, 2004	19.20	19.30	19.15	19.19	71,165	-0.06(-0.30%)
Mar 01, 2004	19.12	19.26	19.09	19.24	132,613	+0.19(+0.99%)
Feb 27, 2004	18.92	19.11	18.92	19.06	293,441	+0.14(+0.74%)
Feb 26, 2004	18.87	18.92	18.77	18.92	281,528	+0.06(+0.32%)
Feb 25, 2004	18.60	18.87	18.60	18.85	118,191	+0.26(+1.42%)
Feb 24, 2004	18.69	18.77	18.59	18.59	182,147	-0.10(-0.51%)
Feb 23, 2004	18.72	18.81	18.66	18.69	151,110	-0.01(-0.03%)
Feb 20, 2004	18.87	18.89	18.63	18.69	362,726	-0.15(-0.81%)
Feb 19, 2004	18.95	19.04	18.82	18.84	79,317	-0.10(-0.52%)
Feb 18, 2004	18.88	18.98	18.88	18.94	89,349	+0.05(+0.25%)
Feb 17, 2004	18.73	18.90	18.73	18.90	138,883	+0.18(+0.97%)
Feb 13, 2004	18.79	18.84	18.66	18.71	161,142	-0.02(-0.10%)
Feb 12, 2004	18.85	18.88	18.73	18.73	134,494	-0.14(-0.76%)
Feb 11, 2004	18.79	18.90	18.66	18.88	64,582	+0.07(+0.39%)
Feb 10, 2004	18.60	18.80	18.58	18.80	105,651	+0.18(+0.99%)
Feb 09, 2004	18.54	18.65	18.54	18.62	167,725	+0.08(+0.45%)
Feb 06, 2004	18.42	18.58	18.37	18.54	87,154	+0.11(+0.62%)
Feb 05, 2004	18.48	18.57	18.38	18.42	154,245	-0.10(-0.53%)
Feb 04, 2004	18.72	18.72	18.44	18.52	215,378	-0.25(-1.33%)
Feb 03, 2004	18.63	18.77	18.60	18.77	77,749	+0.09(+0.46%)
Feb 02, 2004	18.63	18.78	18.62	18.68	147,034	-0.03(-0.14%)
Jan 30, 2004	18.64	18.73	18.62	18.71	187,163	-0.04(-0.19%)
Jan 29, 2004	18.76	18.82	18.61	18.74	269,928	+0.09(+0.46%)
Jan 28, 2004	18.56	18.86	18.55	18.66	376,207	+0.12(+0.65%)
Jan 27, 2004	18.62	18.63	18.48	18.54	110,667	-0.06(-0.31%)
Jan 26, 2004	18.64	18.74	18.45	18.59	113,175	-0.13(-0.68%)
Jan 23, 2004	18.79	18.81	18.63	18.72	134,807	-0.00(-0.02%)
Jan 22, 2004	18.70	18.85	18.70	18.72	127,597	-0.04(-0.24%)
Jan 21, 2004	18.56	18.77	18.47	18.77	289,993	+0.34(+1.87%)
Jan 20, 2004	18.37	18.49	18.31	18.42	255,194	+0.11(+0.63%)
Jan 16, 2004	18.32	18.40	18.28	18.31	214,751	+0.02(+0.10%)
Jan 15, 2004	18.42	18.42	18.26	18.29	145,780	-0.15(-0.80%)
Jan 14, 2004	18.35	18.44	18.27	18.44	92,170	+0.14(+0.75%)
Jan 13, 2004	18.31	18.32	18.21	18.30	74,300	+0.01(+0.07%)
Jan 12, 2004	18.34	18.34	18.25	18.29	81,511	-0.01(-0.03%)
Jan 09, 2004	18.36	18.39	18.26	18.29	375,267	-0.04(-0.19%)
Jan 08, 2004	18.40	18.42	18.32	18.33	115,056	+0.02(+0.12%)
Jan 07, 2004	18.24	18.38	18.21	18.31	105,338	+0.09(+0.51%)
Jan 06, 2004	18.19	18.28	18.17	18.21	105,024	-0.04(-0.24%)
Jan 05, 2004	18.41	18.44	18.18	18.26	197,508	-0.09(-0.50%)