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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.17	35.42	34.85	35.41	121,748	+0.23(+0.67%)
Apr 28, 2005	35.40	35.53	35.08	35.18	105,290	-0.52(-1.45%)
Apr 27, 2005	35.56	35.71	35.24	35.70	29,338	-0.08(-0.22%)
Apr 26, 2005	36.10	36.39	35.77	35.77	55,303	-0.38(-1.06%)
Apr 25, 2005	36.19	36.27	35.98	36.16	37,209	+0.44(+1.23%)
Apr 22, 2005	36.33	36.33	35.71	35.72	74,010	-0.58(-1.59%)
Apr 21, 2005	35.80	36.31	35.61	36.29	300,026	+1.01(+2.86%)
Apr 20, 2005	35.80	35.93	35.24	35.29	118,170	-0.36(-1.02%)
Apr 19, 2005	35.46	35.68	35.37	35.65	86,890	+0.36(+1.03%)
Apr 18, 2005	35.22	35.38	35.05	35.29	520,728	-0.21(-0.58%)
Apr 15, 2005	35.85	36.07	35.39	35.49	529,519	-0.86(-2.37%)
Apr 14, 2005	36.83	36.87	36.30	36.35	318,427	-0.58(-1.56%)
Apr 13, 2005	37.37	37.37	36.80	36.93	82,596	-0.52(-1.38%)
Apr 12, 2005	37.08	37.47	36.81	37.45	41,707	+0.23(+0.63%)
Apr 11, 2005	37.32	37.32	37.06	37.21	17,786	+0.04(+0.11%)
Apr 08, 2005	37.58	37.60	37.17	37.17	96,397	-0.41(-1.09%)
Apr 07, 2005	37.12	37.58	37.12	37.58	392,437	+0.53(+1.43%)
Apr 06, 2005	37.37	37.44	37.02	37.06	447,126	-0.17(-0.45%)
Apr 05, 2005	37.44	37.48	37.17	37.22	206,185	-0.34(-0.91%)
Apr 04, 2005	37.47	37.62	37.17	37.56	103,961	+0.00(+0.00%)
Apr 01, 2005	37.91	37.91	37.37	37.56	171,020	+0.23(+0.60%)
Mar 31, 2005	37.71	37.71	37.34	37.34	120,521	-0.13(-0.34%)
Mar 30, 2005	37.31	37.72	37.19	37.47	48,965	+0.60(+1.62%)
Mar 29, 2005	37.32	37.67	36.86	36.87	122,361	-0.56(-1.49%)
Mar 28, 2005	37.40	37.53	37.29	37.43	154,357	+0.01(+0.03%)
Mar 24, 2005	37.37	37.69	37.37	37.42	275,288	+0.10(+0.26%)
Mar 23, 2005	37.08	37.48	37.08	37.32	236,648	+0.15(+0.39%)
Mar 22, 2005	37.59	37.79	37.13	37.17	282,648	-0.88(-2.31%)
Mar 21, 2005	38.25	38.25	37.78	38.05	100,792	-0.09(-0.23%)
Mar 18, 2005	38.30	38.30	38.02	38.14	54,280	-0.08(-0.20%)
Mar 17, 2005	38.06	38.33	38.01	38.22	53,871	+0.25(+0.67%)
Mar 16, 2005	38.31	38.61	37.86	37.97	100,894	-0.53(-1.37%)
Mar 15, 2005	39.14	39.14	38.47	38.49	39,867	-0.49(-1.25%)
Mar 14, 2005	38.84	39.12	38.84	38.98	263,532	+0.21(+0.53%)
Mar 11, 2005	39.13	39.36	38.65	38.78	131,050	-0.25(-0.65%)
Mar 10, 2005	39.13	39.13	38.67	39.03	40,173	-0.06(-0.15%)
Mar 09, 2005	39.13	39.61	39.09	39.09	106,721	-0.13(-0.32%)
Mar 08, 2005	39.47	39.59	39.22	39.22	188,398	-0.23(-0.57%)
Mar 07, 2005	38.84	39.59	38.84	39.44	118,375	+0.58(+1.49%)
Mar 04, 2005	38.92	38.97	38.60	38.87	26,884	+0.36(+0.94%)
Mar 03, 2005	38.93	38.93	38.28	38.50	73,907	-0.29(-0.76%)
Mar 02, 2005	38.36	39.06	38.33	38.80	212,318	-0.01(-0.03%)
Mar 01, 2005	38.49	38.81	38.41	38.81	144,953	+0.43(+1.12%)
Feb 28, 2005	38.54	38.82	38.16	38.38	292,053	-0.03(-0.08%)
Feb 25, 2005	38.40	38.50	38.24	38.41	294,813	-0.07(-0.18%)
Feb 24, 2005	38.15	38.50	37.87	38.47	121,850	+0.25(+0.67%)
Feb 23, 2005	38.16	38.28	37.92	38.22	76,872	+0.07(+0.18%)
Feb 22, 2005	38.20	38.79	38.05	38.15	194,327	-0.50(-1.29%)
Feb 18, 2005	38.54	38.80	38.54	38.65	81,779	+0.01(+0.03%)
Feb 17, 2005	39.23	39.34	38.48	38.64	118,477	-0.49(-1.25%)
Feb 16, 2005	39.13	39.34	39.13	39.13	38,640	+0.00(+0.00%)
Feb 15, 2005	38.82	39.49	38.80	39.13	116,841	+0.44(+1.14%)
Feb 14, 2005	38.74	38.93	38.66	38.69	524,203	+0.00(+0.00%)
Feb 11, 2005	38.04	38.79	37.92	38.69	191,260	+0.68(+1.80%)
Feb 10, 2005	38.50	38.50	37.98	38.00	140,046	-0.46(-1.20%)
Feb 09, 2005	39.34	39.34	38.46	38.46	73,907	-0.83(-2.12%)
Feb 08, 2005	39.57	39.62	39.29	39.30	263,021	-0.44(-1.11%)
Feb 07, 2005	39.86	39.99	39.60	39.74	109,686	-0.08(-0.20%)
Feb 04, 2005	39.11	39.88	39.11	39.81	222,643	+0.83(+2.13%)
Feb 03, 2005	39.06	39.13	38.85	38.98	243,088	-0.24(-0.62%)
Feb 02, 2005	39.13	39.40	38.94	39.23	198,314	+0.31(+0.80%)