iShares S&P Software Index Fund (NY: IGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	26.92	27.29	26.86	26.95	74,725	-0.20(-0.72%)
Apr 29, 2003	27.00	27.24	26.82	27.15	6,746	+0.35(+1.31%)
Apr 28, 2003	26.22	26.89	26.22	26.79	18,911	+0.56(+2.13%)
Apr 25, 2003	26.85	26.85	26.24	26.24	58,267	-0.68(-2.51%)
Apr 24, 2003	26.75	27.05	26.62	26.91	11,449	-0.04(-0.15%)
Apr 23, 2003	26.71	27.00	26.31	26.95	117,966	+0.15(+0.55%)
Apr 22, 2003	25.92	26.90	25.92	26.80	97,828	+0.68(+2.62%)
Apr 21, 2003	26.36	26.41	26.04	26.12	30,360	-0.15(-0.56%)
Apr 17, 2003	25.66	26.28	25.61	26.27	93,023	+0.80(+3.15%)
Apr 16, 2003	25.73	26.02	25.43	25.46	11,142	+0.18(+0.70%)
Apr 15, 2003	24.95	25.60	24.95	25.29	59,187	+0.15(+0.58%)
Apr 14, 2003	24.60	25.19	24.60	25.14	25,351	+0.64(+2.59%)
Apr 11, 2003	24.95	25.19	24.51	24.51	41,093	+0.00(+0.00%)
Apr 10, 2003	24.51	24.64	24.03	24.51	69,614	-0.20(-0.79%)
Apr 09, 2003	24.95	25.42	24.66	24.70	291,235	-0.25(-1.02%)
Apr 08, 2003	25.34	25.40	24.95	24.95	14,311	-0.46(-1.81%)
Apr 07, 2003	26.12	26.12	25.23	25.41	306,569	+0.31(+1.25%)
Apr 04, 2003	25.48	25.48	24.84	25.10	187,376	-0.58(-2.25%)
Apr 03, 2003	25.77	26.10	25.48	25.68	206,185	+0.26(+1.04%)
Apr 02, 2003	25.14	25.68	25.14	25.41	47,534	+1.30(+5.40%)
Apr 01, 2003	24.46	24.46	24.11	24.11	209,149	+0.09(+0.37%)
Mar 31, 2003	24.02	24.60	24.02	24.03	331,614	-0.87(-3.50%)
Mar 28, 2003	24.94	25.27	24.76	24.90	34,858	-0.12(-0.47%)
Mar 27, 2003	25.29	25.41	24.81	25.01	21,978	-0.47(-1.84%)
Mar 26, 2003	25.34	25.68	25.14	25.48	150,064	+0.10(+0.39%)
Mar 25, 2003	24.75	25.53	24.71	25.39	18,809	+0.61(+2.45%)
Mar 24, 2003	25.34	25.34	24.74	24.78	46,920	-0.95(-3.69%)
Mar 21, 2003	26.51	26.56	25.73	25.73	64,401	-0.79(-2.99%)
Mar 20, 2003	25.92	26.64	25.92	26.52	77,383	+0.25(+0.97%)
Mar 19, 2003	26.51	26.51	25.69	26.27	35,062	-0.56(-2.08%)
Mar 18, 2003	27.00	27.19	26.47	26.82	19,729	-0.16(-0.58%)
Mar 17, 2003	25.68	27.05	25.48	26.98	184,718	+1.16(+4.51%)
Mar 14, 2003	25.83	26.01	25.64	25.82	7,053	+0.19(+0.73%)
Mar 13, 2003	24.70	25.63	24.65	25.63	29,133	+1.79(+7.51%)
Mar 12, 2003	23.92	23.92	23.52	23.84	34,960	+0.15(+0.62%)
Mar 11, 2003	23.97	23.97	23.67	23.69	1,840	-0.18(-0.74%)
Mar 10, 2003	24.26	24.26	23.78	23.87	7,666	-0.64(-2.59%)
Mar 07, 2003	24.06	24.84	24.06	24.51	328,649	-0.05(-0.20%)
Mar 06, 2003	23.97	24.55	23.97	24.55	14,004	+0.39(+1.62%)
Mar 05, 2003	24.21	24.39	23.99	24.16	55,916	-0.12(-0.48%)
Mar 04, 2003	24.57	24.78	24.28	24.28	7,155	-0.66(-2.63%)
Mar 03, 2003	25.29	25.36	24.71	24.94	9,506	+0.05(+0.20%)
Feb 28, 2003	25.20	25.20	24.89	24.89	2,351	-0.06(-0.24%)
Feb 27, 2003	25.02	25.23	24.79	24.95	2,964	+0.00(+0.00%)
Feb 26, 2003	25.01	25.56	24.74	24.95	4,395	+0.16(+0.63%)
Feb 25, 2003	24.90	24.90	24.48	24.79	11,551	-0.65(-2.54%)
Feb 24, 2003	25.68	25.82	25.15	25.43	5,928	-0.45(-1.74%)
Feb 21, 2003	25.40	26.04	25.13	25.88	2,044	+0.11(+0.42%)
Feb 20, 2003	25.87	25.87	25.73	25.78	3,475	+0.05(+0.19%)
Feb 19, 2003	25.83	25.83	25.44	25.73	7,155	-0.20(-0.75%)
Feb 18, 2003	25.43	26.00	25.41	25.92	233,785	+1.12(+4.54%)
Feb 14, 2003	24.26	24.80	24.26	24.80	106,210	+0.63(+2.59%)
Feb 13, 2003	24.26	24.27	23.93	24.17	212,932	-0.19(-0.76%)
Feb 12, 2003	24.70	24.84	24.36	24.36	12,062	-0.44(-1.78%)
Feb 11, 2003	24.90	25.25	24.47	24.80	69,716	+0.29(+1.20%)
Feb 10, 2003	24.18	24.62	24.14	24.51	3,577	+0.13(+0.52%)
Feb 07, 2003	24.68	24.68	24.28	24.38	26,884	-0.39(-1.58%)
Feb 06, 2003	24.85	25.00	24.65	24.77	8,484	-0.25(-1.02%)
Feb 05, 2003	25.63	25.63	24.95	25.02	8,280	+0.08(+0.31%)
Feb 04, 2003	25.39	25.39	24.95	24.95	4,906	-0.61(-2.37%)