US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	72.71	72.78	71.98	72.29	33,841	+0.23(+0.33%)
Jun 27, 2003	72.75	72.97	71.94	72.06	7,287	-0.73(-1.00%)
Jun 26, 2003	71.98	72.79	71.98	72.79	8,522	+0.81(+1.12%)
Jun 25, 2003	72.42	73.31	71.98	71.98	12,474	-0.50(-0.69%)
Jun 24, 2003	71.86	72.48	71.82	72.48	11,980	+0.59(+0.82%)
Jun 23, 2003	73.19	73.19	71.73	71.89	37,917	-1.30(-1.78%)
Jun 20, 2003	73.44	73.92	73.07	73.19	13,215	+0.12(+0.17%)
Jun 19, 2003	74.89	74.89	73.07	73.07	13,339	-1.58(-2.11%)
Jun 18, 2003	74.77	74.97	74.45	74.65	11,609	-0.89(-1.18%)
Jun 17, 2003	75.82	75.82	75.14	75.54	28,530	+0.00(+0.00%)
Jun 16, 2003	74.73	75.54	74.64	75.54	26,925	+1.54(+2.08%)
Jun 13, 2003	73.64	74.00	73.48	74.00	6,052	-0.68(-0.91%)
Jun 12, 2003	75.09	75.18	74.04	74.68	8,028	-0.17(-0.23%)
Jun 11, 2003	73.48	74.89	73.48	74.85	19,514	+1.30(+1.77%)
Jun 10, 2003	73.51	73.60	72.79	73.55	8,645	+0.76(+1.05%)
Jun 09, 2003	74.04	74.04	72.71	72.79	39,152	-1.90(-2.55%)
Jun 06, 2003	75.86	76.26	74.69	74.69	17,909	-0.20(-0.27%)
Jun 05, 2003	74.08	75.05	74.00	74.89	13,833	+0.54(+0.73%)
Jun 04, 2003	73.07	74.36	73.07	74.35	18,032	+1.40(+1.92%)
Jun 03, 2003	72.42	73.11	72.36	72.95	16,920	+0.45(+0.61%)
Jun 02, 2003	72.63	73.39	72.26	72.50	100,413	+0.81(+1.13%)
May 30, 2003	70.93	71.90	70.93	71.69	3,828	+1.14(+1.62%)
May 29, 2003	71.13	71.49	70.46	70.55	25,690	-0.41(-0.58%)
May 28, 2003	70.60	71.45	70.60	70.97	21,861	+1.13(+1.62%)
May 27, 2003	68.05	70.03	68.05	69.83	5,187	+1.17(+1.71%)
May 23, 2003	68.50	68.78	68.50	68.66	1,976	+0.12(+0.18%)
May 22, 2003	68.42	68.66	68.14	68.54	34,953	+0.16(+0.24%)
May 21, 2003	67.69	68.50	67.57	68.37	14,944	+0.36(+0.54%)
May 20, 2003	68.21	68.33	67.52	68.01	9,386	-0.11(-0.17%)
May 19, 2003	69.47	69.47	67.89	68.12	4,199	-1.51(-2.16%)
May 16, 2003	69.48	69.99	69.35	69.63	1,852	+0.17(+0.24%)
May 15, 2003	69.35	69.63	69.31	69.46	4,199	+0.40(+0.57%)
May 14, 2003	69.59	69.59	68.84	69.06	8,522	-0.36(-0.51%)
May 13, 2003	69.35	69.63	69.17	69.42	3,705	-0.12(-0.17%)
May 12, 2003	68.17	69.55	68.17	69.54	4,446	+0.96(+1.40%)
May 09, 2003	68.13	68.58	67.92	68.58	2,593	+0.77(+1.13%)
May 08, 2003	68.62	68.70	67.81	67.81	5,681	-1.38(-1.99%)
May 07, 2003	68.66	69.31	68.66	69.18	13,956	+0.28(+0.40%)
May 06, 2003	68.82	69.43	68.82	68.91	5,187	+0.26(+0.38%)
May 05, 2003	69.14	69.14	68.38	68.65	10,374	-0.28(-0.41%)
May 02, 2003	67.54	68.98	67.54	68.93	8,645	+1.29(+1.90%)
May 01, 2003	66.88	67.97	66.75	67.65	6,916	-0.20(-0.30%)
Apr 30, 2003	67.28	67.92	67.28	67.85	4,940	+0.16(+0.24%)
Apr 29, 2003	67.78	68.25	67.12	67.69	8,645	+0.00(+0.00%)
Apr 28, 2003	66.67	67.81	66.67	67.69	36,065	+1.29(+1.94%)
Apr 25, 2003	67.32	67.32	66.38	66.40	4,446	-0.92(-1.37%)
Apr 24, 2003	67.69	67.73	66.84	67.32	413,265	-1.01(-1.48%)
Apr 23, 2003	67.69	68.46	67.25	68.33	10,992	+0.73(+1.08%)
Apr 22, 2003	65.66	67.72	65.38	67.61	7,781	+1.82(+2.77%)
Apr 21, 2003	66.23	66.39	65.78	65.78	8,028	-0.45(-0.67%)
Apr 17, 2003	64.99	66.23	64.99	66.23	6,299	+0.93(+1.43%)
Apr 16, 2003	66.55	66.67	65.18	65.30	6,669	-0.94(-1.42%)
Apr 15, 2003	65.10	66.27	65.10	66.24	12,351	+1.19(+1.83%)
Apr 14, 2003	63.96	65.06	63.96	65.05	9,510	+1.65(+2.61%)
Apr 11, 2003	64.57	64.57	63.31	63.40	8,769	-0.16(-0.25%)
Apr 10, 2003	63.19	63.56	63.19	63.56	2,470	+0.01(+0.01%)
Apr 09, 2003	64.08	64.45	63.17	63.55	40,387	-0.41(-0.65%)
Apr 08, 2003	63.60	64.25	63.48	63.96	18,897	+0.08(+0.13%)
Apr 07, 2003	64.93	65.62	63.60	63.88	17,538	+0.16(+0.25%)
Apr 04, 2003	63.68	63.96	63.23	63.72	10,621	+0.60(+0.95%)
Apr 03, 2003	63.92	64.04	63.12	63.12	31,989	-0.29(-0.46%)
Apr 02, 2003	63.40	63.87	63.03	63.41	7,904	+1.55(+2.51%)