US Basic Materials Ishares ETF (NY: IYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.19	39.68	39.19	39.46	99,413	+0.42(+1.09%)
Mar 30, 2005	38.56	39.04	38.56	39.04	94,494	+0.53(+1.36%)
Mar 29, 2005	39.35	39.79	38.46	38.51	185,623	-0.95(-2.42%)
Mar 28, 2005	39.59	39.79	39.40	39.46	66,275	-0.17(-0.42%)
Mar 24, 2005	39.98	40.00	39.63	39.63	70,935	-0.11(-0.27%)
Mar 23, 2005	40.09	40.10	39.72	39.74	160,252	-0.48(-1.19%)
Mar 22, 2005	40.39	40.95	40.19	40.22	178,503	-0.10(-0.25%)
Mar 21, 2005	40.65	40.65	40.13	40.32	104,202	-0.26(-0.65%)
Mar 18, 2005	40.56	40.58	40.24	40.58	70,029	+0.04(+0.10%)
Mar 17, 2005	40.11	40.63	40.02	40.54	67,311	+0.48(+1.20%)
Mar 16, 2005	40.69	40.77	39.91	40.06	192,613	-0.87(-2.14%)
Mar 15, 2005	41.24	41.31	40.89	40.94	69,770	-0.15(-0.38%)
Mar 14, 2005	41.15	41.25	40.77	41.09	83,491	-0.07(-0.17%)
Mar 11, 2005	40.87	41.51	40.87	41.16	93,588	+0.23(+0.57%)
Mar 10, 2005	41.49	42.10	40.56	40.93	145,495	-0.56(-1.36%)
Mar 09, 2005	41.44	41.88	41.41	41.49	155,980	+0.10(+0.24%)
Mar 08, 2005	41.67	41.67	41.33	41.39	208,534	-0.20(-0.48%)
Mar 07, 2005	42.06	42.09	41.53	41.59	494,348	-0.37(-0.88%)
Mar 04, 2005	41.17	42.03	41.11	41.96	344,322	+1.16(+2.84%)
Mar 03, 2005	40.93	41.05	40.59	40.81	99,542	+0.01(+0.02%)
Mar 02, 2005	40.80	40.91	40.43	40.80	112,616	-0.08(-0.19%)
Mar 01, 2005	41.02	41.25	40.79	40.87	181,869	-0.06(-0.15%)
Feb 28, 2005	41.28	41.29	40.60	40.94	151,708	-0.29(-0.71%)
Feb 25, 2005	40.68	41.31	40.59	41.23	211,382	+0.59(+1.46%)
Feb 24, 2005	40.13	40.64	40.03	40.64	65,239	+0.60(+1.51%)
Feb 23, 2005	39.67	40.09	39.62	40.03	67,958	+0.46(+1.17%)
Feb 22, 2005	40.12	40.32	39.57	39.57	182,775	-0.55(-1.37%)
Feb 18, 2005	39.85	40.18	39.79	40.12	81,161	+0.36(+0.89%)
Feb 17, 2005	40.02	40.02	39.69	39.76	136,434	-0.10(-0.25%)
Feb 16, 2005	39.28	39.93	39.21	39.86	108,733	+0.54(+1.38%)
Feb 15, 2005	39.21	39.49	39.14	39.32	112,357	+0.23(+0.59%)
Feb 14, 2005	39.00	39.17	39.00	39.09	37,538	+0.01(+0.02%)
Feb 11, 2005	38.70	39.17	38.51	39.08	44,140	+0.41(+1.06%)
Feb 10, 2005	38.12	38.70	38.12	38.67	46,988	+0.59(+1.54%)
Feb 09, 2005	38.55	38.55	38.05	38.09	39,868	-0.52(-1.34%)
Feb 08, 2005	38.68	38.70	38.47	38.60	43,881	-0.08(-0.20%)
Feb 07, 2005	38.59	38.93	38.59	38.68	56,696	+0.11(+0.28%)
Feb 04, 2005	38.33	38.65	38.28	38.57	419,658	+0.30(+0.79%)
Feb 03, 2005	38.22	38.28	38.05	38.27	180,316	-0.20(-0.52%)
Feb 02, 2005	38.28	38.56	38.26	38.47	65,628	+0.31(+0.81%)
Feb 01, 2005	37.84	38.23	37.84	38.16	295,651	+0.32(+0.86%)
Jan 31, 2005	37.71	37.98	37.58	37.84	68,993	+0.42(+1.11%)
Jan 28, 2005	37.51	37.56	37.20	37.42	261,089	-0.05(-0.12%)
Jan 27, 2005	37.39	37.51	37.13	37.47	120,771	+0.24(+0.64%)
Jan 26, 2005	37.16	37.35	37.04	37.23	51,389	+0.25(+0.69%)
Jan 25, 2005	37.20	37.43	36.97	36.97	57,343	+0.17(+0.46%)
Jan 24, 2005	37.49	37.53	36.80	36.80	139,799	-0.59(-1.59%)
Jan 21, 2005	37.60	37.61	37.36	37.40	38,444	-0.05(-0.14%)
Jan 20, 2005	37.57	37.65	37.37	37.45	42,587	-0.21(-0.55%)
Jan 19, 2005	37.98	37.99	37.59	37.66	38,833	-0.25(-0.65%)
Jan 18, 2005	37.70	37.97	37.47	37.91	84,009	+0.17(+0.45%)
Jan 14, 2005	37.41	37.76	37.32	37.74	47,506	+0.45(+1.20%)
Jan 13, 2005	37.39	37.63	37.22	37.29	74,818	-0.15(-0.41%)
Jan 12, 2005	37.14	37.45	36.89	37.44	58,767	+0.28(+0.75%)
Jan 11, 2005	37.43	38.12	37.03	37.17	68,993	-0.37(-0.99%)
Jan 10, 2005	37.48	37.78	37.42	37.54	275,716	+0.13(+0.35%)
Jan 07, 2005	37.58	37.61	37.27	37.41	49,706	-0.01(-0.02%)
Jan 06, 2005	37.04	37.51	37.04	37.41	64,333	+0.41(+1.11%)
Jan 05, 2005	37.55	37.81	37.00	37.00	62,262	-0.44(-1.18%)
Jan 04, 2005	38.28	38.28	37.34	37.44	222,385	-0.95(-2.48%)