US Basic Materials Ishares ETF (NY: IYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	24.04	24.04	23.43	23.70	15,003	-0.33(-1.37%)
Mar 28, 2003	23.96	24.13	23.83	24.03	88,146	-0.01(-0.03%)
Mar 27, 2003	24.22	24.22	23.81	24.04	13,664	-0.17(-0.71%)
Mar 26, 2003	24.48	24.48	24.19	24.21	45,546	-0.27(-1.10%)
Mar 25, 2003	24.30	24.63	24.22	24.48	118,555	+0.09(+0.37%)
Mar 24, 2003	25.04	25.04	24.20	24.39	14,199	-0.96(-3.80%)
Mar 21, 2003	24.91	25.36	24.65	25.35	131,684	+0.93(+3.79%)
Mar 20, 2003	24.45	24.51	24.14	24.42	15,941	-0.10(-0.43%)
Mar 19, 2003	24.60	24.60	24.25	24.53	13,664	+0.07(+0.31%)
Mar 18, 2003	24.34	24.63	24.08	24.45	527,406	+0.40(+1.64%)
Mar 17, 2003	23.07	24.07	23.07	24.06	31,347	+0.71(+3.04%)
Mar 14, 2003	23.15	23.49	23.10	23.35	16,343	+0.39(+1.69%)
Mar 13, 2003	22.45	23.01	22.43	22.96	28,667	+0.91(+4.13%)
Mar 12, 2003	22.06	22.06	21.75	22.05	11,654	-0.01(-0.07%)
Mar 11, 2003	22.16	22.45	22.07	22.07	95,514	-0.25(-1.14%)
Mar 10, 2003	22.51	22.59	22.26	22.32	18,888	-0.40(-1.77%)
Mar 07, 2003	22.39	22.72	22.25	22.72	30,677	+0.11(+0.49%)
Mar 06, 2003	22.95	22.95	22.48	22.61	16,879	-0.31(-1.34%)
Mar 05, 2003	22.99	23.03	22.78	22.92	6,430	+0.02(+0.10%)
Mar 04, 2003	23.38	23.38	22.89	22.89	89,218	-0.51(-2.17%)
Mar 03, 2003	23.89	23.89	23.40	23.40	92,031	-0.25(-1.04%)
Feb 28, 2003	23.66	23.75	23.55	23.65	85,333	+0.04(+0.16%)
Feb 27, 2003	23.40	23.74	23.30	23.61	23,443	+0.16(+0.70%)
Feb 26, 2003	23.51	23.69	23.37	23.45	76,224	+0.04(+0.19%)
Feb 25, 2003	23.36	23.40	22.91	23.40	19,290	-0.09(-0.38%)
Feb 24, 2003	23.89	23.89	23.49	23.49	5,760	-0.54(-2.27%)
Feb 21, 2003	23.81	24.11	23.62	24.04	14,199	+0.34(+1.42%)
Feb 20, 2003	24.00	24.00	23.61	23.70	14,199	-0.16(-0.69%)
Feb 19, 2003	24.26	24.26	23.75	23.87	8,573	-0.31(-1.30%)
Feb 18, 2003	24.00	24.32	24.00	24.18	17,682	+0.54(+2.27%)
Feb 14, 2003	23.63	23.76	23.43	23.64	10,582	-0.05(-0.22%)
Feb 13, 2003	23.55	23.79	23.44	23.69	35,633	+0.08(+0.35%)
Feb 12, 2003	23.75	23.89	23.61	23.61	29,203	-0.13(-0.53%)
Feb 11, 2003	24.00	24.13	23.58	23.74	8,037	-0.18(-0.75%)
Feb 10, 2003	24.20	24.20	23.64	23.92	25,318	+0.07(+0.28%)
Feb 07, 2003	24.07	24.19	23.78	23.85	28,935	-0.04(-0.16%)
Feb 06, 2003	24.41	24.41	23.75	23.89	98,059	-0.37(-1.54%)
Feb 05, 2003	24.26	24.75	24.21	24.26	21,165	-0.10(-0.40%)
Feb 04, 2003	24.34	24.36	24.04	24.36	24,648	-0.01(-0.03%)
Feb 03, 2003	24.34	24.57	24.34	24.37	25,988	+0.11(+0.46%)
Jan 31, 2003	24.04	24.57	23.89	24.25	86,271	+0.22(+0.90%)
Jan 30, 2003	24.37	24.55	23.96	24.04	113,331	-0.61(-2.48%)
Jan 29, 2003	24.48	24.67	23.98	24.65	17,950	+0.26(+1.07%)
Jan 28, 2003	24.42	24.52	24.22	24.39	10,315	+0.18(+0.74%)
Jan 27, 2003	24.64	24.81	24.16	24.21	96,318	-0.72(-2.90%)
Jan 24, 2003	25.42	25.57	24.85	24.93	115,340	-0.63(-2.48%)
Jan 23, 2003	25.27	25.67	25.25	25.57	6,430	+0.33(+1.30%)
Jan 22, 2003	25.40	25.64	25.10	25.24	19,558	-0.39(-1.51%)
Jan 21, 2003	26.09	26.09	25.53	25.63	10,047	-0.43(-1.63%)
Jan 17, 2003	26.13	26.23	25.98	26.05	8,305	-0.35(-1.33%)
Jan 16, 2003	25.98	26.42	25.98	26.40	10,984	+0.38(+1.46%)
Jan 15, 2003	26.43	26.43	25.93	26.02	10,315	-0.43(-1.64%)
Jan 14, 2003	26.46	26.52	26.34	26.46	9,377	-0.04(-0.17%)
Jan 13, 2003	26.54	26.67	26.22	26.50	17,415	+0.09(+0.34%)
Jan 10, 2003	26.16	26.62	26.16	26.41	56,263	+0.05(+0.20%)
Jan 09, 2003	25.98	26.36	25.97	26.36	26,926	+0.56(+2.17%)
Jan 08, 2003	26.37	26.37	25.75	25.80	141,061	-0.75(-2.84%)
Jan 07, 2003	26.73	26.80	26.46	26.55	16,343	-0.18(-0.67%)
Jan 06, 2003	26.21	26.80	26.21	26.73	46,082	+0.57(+2.20%)
Jan 03, 2003	26.16	26.28	25.98	26.16	8,707	-0.14(-0.54%)