US Technology Ishares ETF (NY: IYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.141	9.284	9.085	9.108	307,687	+0.13(+1.49%)
Jul 30, 2003	9.063	9.097	8.974	8.974	209,909	-0.13(-1.44%)
Jul 29, 2003	9.141	9.172	9.012	9.105	95,984	-0.04(-0.49%)
Jul 28, 2003	9.175	9.206	9.088	9.150	76,697	+0.04(+0.42%)
Jul 25, 2003	8.985	9.141	8.831	9.112	261,041	+0.19(+2.12%)
Jul 24, 2003	9.175	9.217	8.923	8.923	111,234	-0.15(-1.69%)
Jul 23, 2003	9.052	9.139	8.963	9.076	227,850	+0.04(+0.49%)
Jul 22, 2003	9.007	9.085	8.940	9.032	375,863	+0.23(+2.56%)
Jul 21, 2003	8.963	8.963	8.784	8.807	1,235,684	-0.23(-2.49%)
Jul 18, 2003	9.097	9.117	8.932	9.032	148,012	+0.02(+0.27%)
Jul 17, 2003	9.123	9.183	8.956	9.007	271,805	-0.33(-3.58%)
Jul 16, 2003	9.418	9.420	9.230	9.342	395,149	-0.02(-0.24%)
Jul 15, 2003	9.442	9.460	9.279	9.364	192,416	+0.01(+0.12%)
Jul 14, 2003	9.397	9.529	9.297	9.353	1,179,170	+0.12(+1.33%)
Jul 11, 2003	9.175	9.295	9.143	9.230	954,011	+0.11(+1.20%)
Jul 10, 2003	9.264	9.273	9.065	9.121	842,328	-0.24(-2.60%)
Jul 09, 2003	9.353	9.453	9.253	9.364	995,723	+0.05(+0.57%)
Jul 08, 2003	9.208	9.364	9.130	9.311	934,724	+0.08(+0.87%)
Jul 07, 2003	9.074	9.253	9.032	9.230	349,848	+0.35(+3.89%)
Jul 03, 2003	8.874	9.016	8.874	8.885	160,123	-0.07(-0.75%)
Jul 02, 2003	8.796	8.985	8.796	8.952	205,872	+0.24(+2.79%)
Jul 01, 2003	8.617	8.760	8.486	8.709	711,359	+0.10(+1.17%)
Jun 30, 2003	8.751	8.773	8.595	8.608	407,708	-0.01(-0.13%)
Jun 27, 2003	8.717	8.827	8.619	8.619	173,130	-0.09(-1.00%)
Jun 26, 2003	8.550	8.717	8.550	8.706	235,475	+0.17(+1.98%)
Jun 25, 2003	8.628	8.726	8.515	8.537	283,915	-0.05(-0.55%)
Jun 24, 2003	8.573	8.684	8.515	8.584	174,027	-0.05(-0.62%)
Jun 23, 2003	8.818	8.825	8.561	8.637	826,630	-0.23(-2.64%)
Jun 20, 2003	8.952	8.976	8.796	8.871	1,233,441	-0.04(-0.40%)
Jun 19, 2003	9.081	9.121	8.900	8.907	300,511	-0.12(-1.33%)
Jun 18, 2003	8.840	9.063	8.775	9.027	444,038	+0.14(+1.61%)
Jun 17, 2003	8.885	8.929	8.818	8.885	339,532	+0.03(+0.38%)
Jun 16, 2003	8.717	8.851	8.619	8.851	575,008	+0.23(+2.72%)
Jun 13, 2003	8.887	8.887	8.595	8.617	339,532	-0.22(-2.45%)
Jun 12, 2003	8.896	8.896	8.778	8.833	418,024	+0.00(+0.05%)
Jun 11, 2003	8.639	8.838	8.639	8.829	184,791	+0.06(+0.66%)
Jun 10, 2003	8.740	8.771	8.631	8.771	120,204	+0.15(+1.79%)
Jun 09, 2003	8.729	8.860	8.584	8.617	212,151	-0.16(-1.88%)
Jun 06, 2003	9.043	9.150	8.738	8.782	1,581,496	-0.05(-0.56%)
Jun 05, 2003	8.751	8.860	8.664	8.831	912,298	+0.00(+0.03%)
Jun 04, 2003	8.702	8.891	8.664	8.829	997,517	+0.18(+2.09%)
Jun 03, 2003	8.584	8.688	8.539	8.648	1,392,667	+0.02(+0.23%)
Jun 02, 2003	8.796	8.807	8.584	8.628	1,430,343	-0.04(-0.49%)
May 30, 2003	8.651	8.693	8.586	8.671	238,614	+0.09(+1.04%)
May 29, 2003	8.506	8.682	8.483	8.581	320,694	+0.11(+1.26%)
May 28, 2003	8.483	8.537	8.405	8.474	1,800,824	+0.07(+0.82%)
May 27, 2003	8.127	8.459	8.127	8.405	176,718	+0.25(+3.03%)
May 23, 2003	8.098	8.191	8.098	8.158	993,032	+0.04(+0.52%)
May 22, 2003	8.071	8.191	8.071	8.116	106,748	+0.04(+0.55%)
May 21, 2003	8.071	8.091	7.975	8.071	891,217	-0.03(-0.36%)
May 20, 2003	8.127	8.191	8.004	8.100	956,253	+0.03(+0.36%)
May 19, 2003	8.316	8.345	8.062	8.071	902,430	-0.31(-3.72%)
May 16, 2003	8.450	8.472	8.343	8.383	213,497	-0.09(-1.03%)
May 15, 2003	8.508	8.548	8.388	8.470	354,782	+0.08(+0.93%)
May 14, 2003	8.495	8.495	8.296	8.392	252,070	-0.01(-0.11%)
May 13, 2003	8.379	8.468	8.341	8.401	268,666	-0.03(-0.37%)
May 12, 2003	8.283	8.459	8.252	8.432	311,275	+0.12(+1.42%)
May 09, 2003	8.194	8.314	8.173	8.314	129,174	+0.26(+3.27%)
May 08, 2003	8.093	8.191	8.051	8.051	257,004	-0.15(-1.85%)
May 07, 2003	8.274	8.323	8.151	8.202	134,557	-0.12(-1.50%)
May 06, 2003	8.182	8.394	8.182	8.327	487,994	+0.17(+2.05%)
May 05, 2003	8.194	8.294	8.142	8.160	270,460	+0.04(+0.55%)
May 02, 2003	7.959	8.160	7.959	8.116	214,394	+0.14(+1.82%)