US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.623	8.869	8.555	8.869	1,091,864	+0.21(+2.39%)
Jul 30, 2002	8.698	8.746	8.570	8.663	307,996	-0.09(-1.03%)
Jul 29, 2002	8.507	8.753	8.438	8.753	71,426	+0.43(+5.20%)
Jul 26, 2002	8.221	8.320	8.109	8.320	65,056	+0.18(+2.24%)
Jul 25, 2002	8.188	8.309	7.955	8.137	66,876	-0.11(-1.31%)
Jul 24, 2002	7.528	8.245	7.528	8.245	135,118	+0.55(+7.11%)
Jul 23, 2002	7.913	8.001	7.649	7.698	84,619	-0.16(-2.10%)
Jul 22, 2002	8.397	8.397	7.783	7.863	84,619	-0.42(-5.12%)
Jul 19, 2002	8.748	8.748	8.287	8.287	129,203	-0.71(-7.91%)
Jul 17, 2002	9.100	9.135	8.922	8.999	53,683	-0.15(-1.68%)
Jul 12, 2002	9.254	9.285	9.052	9.153	51,408	-0.07(-0.74%)
Jul 11, 2002	9.342	9.467	9.177	9.221	487,699	-0.26(-2.76%)
Jul 10, 2002	9.799	9.799	9.441	9.482	237,935	-0.32(-3.27%)
Jul 09, 2002	9.856	9.935	9.803	9.803	19,562	-0.10(-1.04%)
Jul 08, 2002	9.891	10.00	9.880	9.907	17,287	-0.08(-0.77%)
Jul 05, 2002	9.858	9.984	9.858	9.984	29,116	+0.15(+1.57%)
Jul 04, 2002	9.869	9.869	9.694	9.830	58,232	+0.00(+0.00%)
Jul 03, 2002	9.869	9.869	9.694	9.830	58,232	-0.01(-0.07%)
Jul 02, 2002	10.03	10.08	9.814	9.836	46,404	-0.18(-1.76%)
Jul 01, 2002	10.06	10.12	10.01	10.01	46,404	-0.12(-1.17%)
Jun 28, 2002	10.05	10.15	10.05	10.13	15,923	+0.15(+1.47%)
Jun 27, 2002	9.979	10.02	9.869	9.984	24,566	+0.02(+0.24%)
Jun 26, 2002	9.869	9.959	9.839	9.959	54,593	-0.04(-0.42%)
Jun 25, 2002	10.18	10.22	9.992	10.00	40,035	+0.05(+0.49%)
Jun 21, 2002	10.09	10.12	10.09	9.953	21,837	-0.15(-1.44%)
Jun 20, 2002	10.13	10.18	10.06	10.10	15,923	+0.01(+0.07%)
Jun 19, 2002	10.19	10.23	10.05	10.09	25,021	-0.07(-0.73%)
Jun 18, 2002	10.26	10.26	10.12	10.17	23,657	-0.09(-0.84%)
Jun 17, 2002	10.11	10.25	10.07	10.25	21,837	+0.25(+2.51%)
Jun 14, 2002	9.880	10.00	9.759	10.00	50,953	+0.05(+0.51%)
Jun 12, 2002	9.942	10.01	9.878	9.951	69,151	+0.13(+1.30%)
Jun 11, 2002	10.07	10.07	9.823	9.823	54,138	-0.17(-1.74%)
Jun 10, 2002	10.11	10.14	9.959	9.997	62,327	-0.17(-1.66%)
Jun 07, 2002	10.02	10.17	9.997	10.17	27,751	+0.15(+1.51%)
Jun 06, 2002	10.28	10.28	9.957	10.01	67,331	-0.09(-0.91%)
Jun 05, 2002	10.07	10.13	9.986	10.11	33,210	-0.32(-3.10%)
May 31, 2002	10.41	10.58	10.40	10.43	28,206	-0.18(-1.68%)
May 28, 2002	10.71	10.71	10.60	10.61	34,120	-0.10(-0.96%)
May 27, 2002	10.83	10.83	10.67	10.71	20,927	+0.00(+0.00%)
May 24, 2002	10.83	10.83	10.67	10.71	20,927	-0.14(-1.28%)
May 23, 2002	10.79	10.85	10.71	10.85	41,399	+0.12(+1.09%)
May 22, 2002	10.55	10.75	10.54	10.73	52,318	+0.17(+1.58%)
May 21, 2002	10.68	10.75	10.57	10.57	44,129	-0.07(-0.68%)
May 20, 2002	10.56	10.68	10.56	10.64	97,812	-0.02(-0.14%)
May 17, 2002	10.74	10.74	10.58	10.65	40,035	-0.09(-0.88%)
May 16, 2002	10.70	10.80	10.70	10.75	54,593	+0.12(+1.14%)
May 15, 2002	10.79	10.79	10.63	10.63	66,876	-0.27(-2.46%)
May 14, 2002	10.93	10.93	10.84	10.90	50,953	+0.04(+0.41%)
May 13, 2002	10.54	10.85	10.54	10.85	58,232	+0.21(+1.96%)
May 10, 2002	10.68	10.71	10.59	10.64	27,296	-0.03(-0.25%)
May 09, 2002	10.70	10.77	10.62	10.67	37,305	-0.11(-1.06%)
May 08, 2002	10.56	10.78	10.54	10.78	43,674	+0.27(+2.55%)
May 07, 2002	10.53	10.57	10.45	10.52	100,087	-0.06(-0.56%)
May 06, 2002	10.78	10.78	10.54	10.57	149,221	-0.38(-3.49%)
May 03, 2002	10.95	11.02	10.87	10.96	136,483	+0.09(+0.81%)
May 02, 2002	10.87	10.89	10.78	10.87	35,940	+0.02(+0.14%)