US Technology Ishares ETF (NY: IYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.732	9.732	9.583	9.616	352,540	-0.25(-2.53%)
Sep 29, 2003	9.810	9.866	9.705	9.866	94,638	+0.19(+1.96%)
Sep 26, 2003	9.743	9.852	9.692	9.676	2,398,707	-0.06(-0.57%)
Sep 25, 2003	9.899	9.986	9.712	9.732	197,799	-0.16(-1.64%)
Sep 24, 2003	10.16	10.19	9.846	9.895	322,488	-0.32(-3.16%)
Sep 23, 2003	10.18	10.24	10.12	10.22	1,289,955	+0.11(+1.06%)
Sep 22, 2003	10.35	10.18	10.04	10.11	848,159	-0.23(-2.26%)
Sep 19, 2003	10.31	10.35	10.25	10.35	708,668	+0.00(+0.04%)
Sep 18, 2003	10.09	10.33	10.09	10.34	308,136	+0.19(+1.82%)
Sep 17, 2003	10.17	10.25	10.09	10.16	200,938	-0.01(-0.13%)
Sep 16, 2003	9.939	10.20	10.02	10.17	116,616	+0.25(+2.49%)
Sep 15, 2003	10.03	10.04	9.881	9.921	130,520	-0.06(-0.65%)
Sep 12, 2003	9.810	9.997	9.768	9.986	187,483	+0.08(+0.83%)
Sep 11, 2003	9.875	9.997	9.754	9.904	138,145	+0.08(+0.84%)
Sep 10, 2003	10.02	10.06	9.777	9.821	349,848	-0.35(-3.48%)
Sep 09, 2003	10.24	10.26	10.11	10.18	221,122	-0.05(-0.48%)
Sep 08, 2003	10.17	10.28	10.15	10.22	422,509	+0.13(+1.26%)
Sep 05, 2003	10.07	10.23	10.01	10.10	1,307,448	-0.04(-0.35%)
Sep 04, 2003	10.01	10.14	9.999	10.13	240,857	+0.11(+1.11%)
Sep 03, 2003	9.988	10.09	9.957	10.02	857,578	+0.10(+1.03%)
Sep 02, 2003	9.777	9.919	9.692	9.919	761,145	+0.22(+2.30%)
Aug 29, 2003	9.629	9.721	9.600	9.696	99,572	+0.05(+0.55%)
Aug 28, 2003	9.627	9.674	9.520	9.643	89,704	+0.07(+0.72%)
Aug 27, 2003	9.487	9.585	9.458	9.574	114,373	+0.10(+1.04%)
Aug 26, 2003	9.386	9.476	9.266	9.476	231,887	+0.06(+0.62%)
Aug 25, 2003	9.420	9.440	9.344	9.418	141,733	-0.04(-0.42%)
Aug 22, 2003	9.654	9.754	9.458	9.458	395,598	+0.03(+0.28%)
Aug 21, 2003	9.418	9.484	9.311	9.431	101,366	+0.08(+0.91%)
Aug 20, 2003	9.264	9.406	9.264	9.346	187,931	-0.01(-0.07%)
Aug 19, 2003	9.306	9.384	9.221	9.353	199,144	+0.15(+1.67%)
Aug 18, 2003	9.007	9.253	9.007	9.199	189,725	+0.23(+2.51%)
Aug 15, 2003	8.918	8.983	8.918	8.974	185,240	+0.02(+0.17%)
Aug 14, 2003	8.896	9.007	8.842	8.958	92,844	+0.02(+0.22%)
Aug 13, 2003	8.929	8.974	8.851	8.938	790,748	+0.03(+0.35%)
Aug 12, 2003	8.796	8.907	8.755	8.907	124,241	+0.20(+2.28%)
Aug 11, 2003	8.662	8.816	8.662	8.709	87,910	+0.03(+0.31%)
Aug 08, 2003	8.784	8.802	8.606	8.682	649,911	-0.03(-0.33%)
Aug 07, 2003	8.751	8.784	8.673	8.711	575,008	-0.06(-0.69%)
Aug 06, 2003	8.762	8.871	8.664	8.771	435,517	-0.04(-0.43%)
Aug 05, 2003	9.076	9.076	8.809	8.809	325,180	-0.30(-3.26%)
Aug 04, 2003	9.030	9.119	8.932	9.105	194,659	+0.05(+0.59%)
Aug 01, 2003	9.074	9.130	9.041	9.052	239,063	-0.06(-0.61%)
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%)