MLCX Grains Index TR ETN Elements (NY: GRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.60	17.60	16.65	16.95	334,800	-0.35(-2.02%)
Apr 28, 2005	17.40	17.70	17.01	17.30	152,800	-0.16(-0.92%)
Apr 27, 2005	16.80	17.82	16.50	17.46	376,900	+0.46(+2.71%)
Apr 26, 2005	17.86	17.86	16.88	17.00	541,600	-1.00(-5.56%)
Apr 25, 2005	17.80	18.50	17.75	18.00	252,400	+0.08(+0.45%)
Apr 22, 2005	19.51	19.75	17.35	17.92	565,600	-1.68(-8.57%)
Apr 21, 2005	18.25	19.65	17.90	19.60	629,500	+1.84(+10.36%)
Apr 20, 2005	20.15	20.15	17.25	17.76	652,000	-1.24(-6.53%)
Apr 19, 2005	18.26	19.00	18.00	19.00	445,600	+0.81(+4.45%)
Apr 18, 2005	17.30	18.95	17.30	18.19	382,000	+0.69(+3.94%)
Apr 15, 2005	17.23	17.65	16.45	17.50	382,100	+0.28(+1.63%)
Apr 14, 2005	17.80	17.80	17.02	17.22	428,800	-0.58(-3.26%)
Apr 13, 2005	17.70	18.95	17.50	17.80	841,300	+0.57(+3.31%)
Apr 12, 2005	18.63	18.63	17.20	17.23	1,074,300	-1.59(-8.45%)
Apr 11, 2005	21.45	21.45	18.65	18.82	731,000	-2.82(-13.03%)
Apr 08, 2005	22.85	22.95	21.41	21.64	373,500	-0.81(-3.61%)
Apr 07, 2005	21.58	22.60	21.25	22.45	489,900	+0.93(+4.32%)
Apr 06, 2005	21.50	23.20	20.85	21.52	964,800	+0.22(+1.03%)
Apr 05, 2005	19.30	21.30	19.15	21.30	624,300	+2.22(+11.64%)
Apr 04, 2005	19.10	19.54	18.77	19.08	393,900	+0.12(+0.63%)
Apr 01, 2005	18.80	19.50	18.30	18.96	436,500	+0.21(+1.12%)
Mar 31, 2005	17.97	18.90	17.22	18.75	522,100	+0.79(+4.40%)
Mar 30, 2005	16.50	17.96	16.40	17.96	683,900	+1.84(+11.41%)
Mar 29, 2005	17.00	17.00	16.03	16.12	384,200	-0.63(-3.76%)
Mar 28, 2005	17.95	18.35	15.99	16.75	876,000	-0.93(-5.26%)
Mar 24, 2005	18.50	19.00	17.62	17.68	352,200	-0.59(-3.23%)
Mar 23, 2005	19.49	19.49	17.90	18.27	389,600	+0.07(+0.38%)
Mar 22, 2005	20.05	20.10	17.51	18.20	563,600	-1.79(-8.95%)
Mar 21, 2005	22.01	22.01	19.75	19.99	563,400	+0.00(+0.00%)
Mar 18, 2005	20.15	20.40	19.52	19.99	214,200	-0.11(-0.55%)
Mar 17, 2005	19.42	20.50	19.10	20.10	278,100	+0.80(+4.15%)
Mar 16, 2005	20.45	21.25	18.75	19.30	1,143,300	-1.05(-5.16%)
Mar 15, 2005	21.65	21.65	20.26	20.35	555,600	+0.20(+0.99%)
Mar 14, 2005	19.20	20.75	18.52	20.15	559,000	+0.78(+4.03%)
Mar 11, 2005	18.51	20.20	18.50	19.37	313,900	+0.37(+1.95%)
Mar 10, 2005	20.75	21.19	19.00	19.00	602,900	-1.53(-7.45%)
Mar 09, 2005	22.50	22.60	20.36	20.53	820,400	-1.67(-7.52%)
Mar 08, 2005	18.90	24.00	18.40	22.20	2,967,500	+4.19(+23.26%)
Mar 07, 2005	16.33	18.72	16.19	18.01	745,400	+1.68(+10.29%)
Mar 04, 2005	17.05	17.45	16.00	16.33	311,100	-0.59(-3.49%)
Mar 03, 2005	17.30	17.77	16.51	16.92	326,600	-0.73(-4.14%)
Mar 02, 2005	17.65	18.49	17.46	17.65	385,400	-0.65(-3.55%)
Mar 01, 2005	19.25	19.68	17.75	18.30	945,000	-0.70(-3.68%)
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%)
Dec 01, 2004	6.700	6.750	6.500	6.500	73,000	-0.31(-4.55%)
Nov 30, 2004	6.680	6.860	6.450	6.810	100,800	+0.04(+0.59%)
Nov 29, 2004	7.000	7.000	5.800	6.770	237,100	-0.23(-3.29%)
Nov 26, 2004	6.600	7.000	6.450	7.000	65,400	+0.30(+4.48%)
Nov 24, 2004	6.990	7.010	6.650	6.700	45,100	-0.30(-4.29%)
Nov 23, 2004	7.350	7.400	6.350	7.000	131,000	-0.32(-4.37%)
Nov 22, 2004	7.200	7.480	7.020	7.320	161,700	-0.02(-0.27%)
Nov 19, 2004	7.100	7.400	6.650	7.340	211,200	+0.34(+4.86%)
Nov 18, 2004	6.850	7.098	6.480	7.000	121,300	+0.15(+2.19%)
Nov 17, 2004	7.400	7.950	6.750	6.850	609,700	-0.64(-8.54%)
Nov 16, 2004	7.100	7.500	7.000	7.490	323,400	+0.49(+7.00%)
Nov 15, 2004	6.000	7.000	6.000	7.000	294,000	+0.59(+9.20%)
Nov 12, 2004	6.800	7.430	6.200	6.410	454,600	-0.26(-3.90%)
Nov 11, 2004	6.050	6.900	6.050	6.670	804,200	+0.62(+10.25%)
Nov 10, 2004	5.200	6.100	5.140	6.050	263,900	+0.80(+15.24%)
Nov 09, 2004	5.220	5.350	5.050	5.250	50,200	+0.00(+0.00%)
Nov 08, 2004	5.450	5.470	5.200	5.250	85,600	-0.23(-4.20%)
Nov 05, 2004	5.500	5.500	5.390	5.480	116,900	+0.07(+1.29%)
Nov 04, 2004	5.200	5.430	5.100	5.410	64,800	+0.11(+2.08%)
Nov 03, 2004	5.400	5.480	5.050	5.300	70,700	-0.05(-0.93%)
Nov 02, 2004	5.400	5.600	5.300	5.350	52,100	-0.10(-1.83%)
Nov 01, 2004	5.850	5.850	5.400	5.450	61,900	-0.30(-5.22%)
Oct 29, 2004	5.650	5.750	5.300	5.750	61,100	+0.18(+3.23%)
Oct 28, 2004	5.900	5.900	5.430	5.570	176,000	-0.43(-7.17%)
Oct 27, 2004	5.750	6.250	5.750	6.000	487,300	+0.35(+6.19%)
Oct 26, 2004	5.190	5.990	5.170	5.650	375,700	+0.46(+8.86%)
Oct 25, 2004	5.230	5.400	5.170	5.190	118,600	-0.01(-0.19%)
Oct 22, 2004	5.000	5.500	5.000	5.200	461,200	+0.23(+4.63%)
Oct 21, 2004	4.880	5.000	4.880	4.970	71,200	+0.02(+0.40%)
Oct 20, 2004	4.930	4.950	4.800	4.950	39,100	+0.05(+1.02%)
Oct 19, 2004	4.900	4.920	4.850	4.900	106,400	+0.05(+1.03%)
Oct 18, 2004	5.000	5.000	4.850	4.850	58,500	-0.08(-1.62%)
Oct 15, 2004	5.080	5.080	4.400	4.930	347,600	-0.12(-2.38%)
Oct 14, 2004	5.050	5.170	5.000	5.050	266,700	-0.04(-0.79%)