US Utilities Ishares ETF (NY: IDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.12	29.37	28.97	29.32	67,106	+0.30(+1.02%)
Mar 28, 2008	29.31	29.53	28.98	29.03	738,012	-0.27(-0.91%)
Mar 27, 2008	29.14	29.63	29.14	29.29	136,250	+0.14(+0.49%)
Mar 26, 2008	29.00	29.30	28.95	29.15	87,141	+0.13(+0.46%)
Mar 25, 2008	29.08	29.20	28.95	29.02	192,538	-0.14(-0.47%)
Mar 24, 2008	29.43	29.43	29.03	29.15	307,622	-0.06(-0.22%)
Mar 21, 2008	29.06	29.31	28.63	29.22	108,812	+0.00(+0.00%)
Mar 20, 2008	29.06	29.31	28.63	29.22	108,812	+0.04(+0.15%)
Mar 19, 2008	29.82	30.16	29.17	29.17	97,366	-0.61(-2.04%)
Mar 18, 2008	29.67	29.87	29.40	29.78	364,569	+0.54(+1.84%)
Mar 17, 2008	29.02	29.43	28.51	29.24	482,921	-0.17(-0.57%)
Mar 14, 2008	29.74	29.83	29.02	29.41	230,795	-0.26(-0.89%)
Mar 13, 2008	29.27	29.80	29.25	29.68	255,995	+0.04(+0.12%)
Mar 12, 2008	29.63	30.20	29.62	29.64	149,264	-0.28(-0.94%)
Mar 11, 2008	29.34	30.03	29.34	29.92	279,544	+0.72(+2.47%)
Mar 10, 2008	29.27	29.47	29.05	29.20	208,246	-0.17(-0.56%)
Mar 07, 2008	29.26	29.46	29.15	29.37	227,123	-0.12(-0.40%)
Mar 06, 2008	30.00	30.05	29.48	29.49	247,321	-0.60(-1.99%)
Mar 05, 2008	29.88	30.18	29.73	30.08	181,955	+0.06(+0.20%)
Mar 04, 2008	29.65	30.15	29.65	30.02	153,341	+0.36(+1.21%)
Mar 03, 2008	29.02	29.71	29.02	29.66	305,509	+0.26(+0.87%)
Feb 29, 2008	29.72	30.00	29.23	29.41	457,389	-0.83(-2.75%)
Feb 28, 2008	30.22	30.28	30.00	30.24	301,160	-0.14(-0.45%)
Feb 27, 2008	30.31	30.78	30.31	30.38	196,022	-0.46(-1.49%)
Feb 26, 2008	30.38	31.01	30.35	30.84	359,991	+0.28(+0.93%)
Feb 25, 2008	30.06	30.68	30.06	30.55	253,072	+0.10(+0.33%)
Feb 22, 2008	30.21	30.45	29.92	30.45	216,377	+0.32(+1.06%)
Feb 21, 2008	30.85	30.85	30.08	30.13	140,797	-0.48(-1.57%)
Feb 20, 2008	29.97	30.67	29.97	30.61	316,826	+0.02(+0.07%)
Feb 19, 2008	30.35	30.82	30.35	30.59	158,985	+0.06(+0.21%)
Feb 18, 2008	30.37	30.53	30.20	30.53	0	+0.00(+0.00%)
Feb 15, 2008	30.37	30.53	30.20	30.53	156,476	+0.07(+0.24%)
Feb 14, 2008	30.85	31.02	30.30	30.45	157,364	-0.26(-0.84%)
Feb 13, 2008	30.36	30.94	30.36	30.71	65,635	+0.09(+0.28%)
Feb 12, 2008	30.45	30.78	30.45	30.63	280,695	+0.26(+0.86%)
Feb 11, 2008	30.08	30.39	30.01	30.37	118,220	+0.20(+0.67%)
Feb 08, 2008	30.12	30.30	30.00	30.16	221,701	-0.08(-0.26%)
Feb 07, 2008	30.20	30.37	30.00	30.24	222,454	-0.10(-0.33%)
Feb 06, 2008	30.64	30.80	30.28	30.34	268,111	-0.08(-0.26%)
Feb 05, 2008	31.54	31.54	30.41	30.42	233,439	-0.95(-3.03%)
Feb 04, 2008	30.96	31.62	30.96	31.37	77,140	+0.47(+1.53%)
Feb 01, 2008	30.52	30.93	30.42	30.90	195,389	+0.49(+1.63%)
Jan 31, 2008	30.19	30.65	29.49	30.41	246,553	+0.53(+1.78%)
Jan 30, 2008	29.98	30.64	29.82	29.87	142,992	-0.06(-0.19%)
Jan 29, 2008	30.02	30.15	29.82	29.93	190,795	+0.20(+0.68%)
Jan 28, 2008	29.40	29.85	29.37	29.73	200,691	+0.29(+0.99%)
Jan 25, 2008	29.50	30.02	29.31	29.44	321,828	-0.38(-1.28%)
Jan 24, 2008	30.61	30.68	29.78	29.82	299,288	-0.53(-1.73%)
Jan 23, 2008	28.88	30.47	28.27	30.35	531,118	+0.75(+2.53%)
Jan 22, 2008	29.00	30.02	14.74	29.60	532,733	-1.00(-3.27%)
Jan 21, 2008	31.20	31.32	30.41	30.60	0	+0.00(+0.00%)
Jan 18, 2008	31.20	31.32	30.41	30.60	866,054	-0.46(-1.48%)
Jan 17, 2008	31.92	32.31	31.06	31.06	293,809	-1.21(-3.74%)
Jan 16, 2008	32.61	32.87	32.22	32.27	165,329	-0.45(-1.38%)
Jan 15, 2008	32.94	33.21	32.72	32.72	319,539	-0.43(-1.31%)
Jan 14, 2008	33.14	33.42	33.01	33.15	336,942	+0.14(+0.42%)
Jan 11, 2008	33.13	33.32	32.95	33.01	199,123	-0.23(-0.70%)
Jan 10, 2008	33.28	33.47	32.96	33.24	758,997	-0.11(-0.34%)
Jan 09, 2008	33.01	33.38	32.91	33.36	339,652	+0.38(+1.15%)
Jan 08, 2008	33.04	33.55	32.97	32.98	367,987	-0.04(-0.14%)
Jan 07, 2008	32.51	33.02	32.51	33.02	540,817	+0.58(+1.78%)
Jan 04, 2008	32.72	32.72	32.24	32.45	460,807	-0.02(-0.07%)
Jan 03, 2008	32.46	32.79	32.42	32.47	256,167	+0.09(+0.29%)
Jan 02, 2008	32.56	32.89	32.29	32.38	1,670,446	-0.28(-0.86%)