US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	75.61	75.61	74.92	75.44	3,940	-0.45(-0.60%)
Sep 29, 2003	75.35	75.89	75.35	75.89	3,817	+0.79(+1.05%)
Sep 26, 2003	75.36	75.52	75.05	75.10	7,757	-1.00(-1.31%)
Sep 25, 2003	75.85	76.21	75.85	76.10	3,078	+0.26(+0.34%)
Sep 24, 2003	77.32	76.05	75.90	75.84	11,944	-1.48(-1.91%)
Sep 23, 2003	76.46	77.32	76.46	77.32	7,018	+0.70(+0.91%)
Sep 22, 2003	76.35	76.62	76.26	76.62	11,697	-0.63(-0.81%)
Sep 19, 2003	77.56	77.56	77.25	77.25	15,392	-0.51(-0.66%)
Sep 18, 2003	76.46	77.88	76.46	77.76	20,563	+1.92(+2.53%)
Sep 17, 2003	76.01	76.01	75.84	75.84	7,018	+0.19(+0.26%)
Sep 16, 2003	74.82	75.65	75.11	75.65	3,940	+0.78(+1.04%)
Sep 15, 2003	74.61	74.95	74.56	74.87	985	-0.05(-0.07%)
Sep 12, 2003	74.39	74.92	74.39	74.92	369	+0.04(+0.05%)
Sep 11, 2003	74.55	75.23	74.55	74.88	13,052	+0.79(+1.06%)
Sep 10, 2003	75.36	75.36	74.06	74.09	6,895	-1.75(-2.30%)
Sep 09, 2003	75.93	75.93	75.69	75.83	4,186	-0.44(-0.58%)
Sep 08, 2003	75.69	76.30	75.69	76.27	9,481	+0.68(+0.90%)
Sep 05, 2003	75.55	76.13	75.55	75.59	21,302	-0.45(-0.60%)
Sep 04, 2003	76.09	76.12	75.62	76.05	71,172	-0.20(-0.27%)
Sep 03, 2003	75.85	76.36	75.74	76.25	22,164	+0.19(+0.25%)
Sep 02, 2003	75.04	76.13	74.89	76.06	59,228	+1.55(+2.08%)
Aug 29, 2003	73.94	74.75	73.94	74.51	49,254	+0.09(+0.12%)
Aug 28, 2003	74.02	74.42	73.54	74.42	2,339	+0.61(+0.83%)
Aug 27, 2003	73.80	73.93	73.58	73.81	10,959	-0.29(-0.39%)
Aug 26, 2003	73.67	74.15	73.02	74.10	58,366	+0.60(+0.82%)
Aug 25, 2003	73.41	73.81	73.09	73.50	19,578	-0.55(-0.75%)
Aug 22, 2003	75.16	75.16	73.60	74.06	5,048	-0.99(-1.32%)
Aug 21, 2003	75.32	75.68	74.84	75.05	37,187	-0.11(-0.15%)
Aug 20, 2003	74.80	75.24	74.80	75.16	2,585	-0.07(-0.10%)
Aug 19, 2003	75.16	75.36	74.71	75.23	65,754	+0.24(+0.31%)
Aug 18, 2003	74.96	75.16	74.88	75.00	8,742	-0.04(-0.05%)
Aug 15, 2003	75.04	75.04	75.04	75.04	1,477	+0.00(+0.00%)
Aug 14, 2003	74.15	75.27	74.15	75.04	2,955	+0.81(+1.09%)
Aug 13, 2003	75.28	75.28	74.23	74.23	5,664	-0.83(-1.10%)
Aug 12, 2003	74.23	75.11	74.23	75.05	5,541	+0.91(+1.23%)
Aug 11, 2003	74.15	74.50	73.59	74.15	8,496	+0.12(+0.16%)
Aug 08, 2003	74.23	74.31	73.99	74.02	150,103	+0.53(+0.72%)
Aug 07, 2003	73.21	73.54	72.72	73.50	10,589	+0.24(+0.33%)
Aug 06, 2003	73.28	74.02	72.63	73.25	15,515	+0.81(+1.12%)
Aug 05, 2003	73.37	73.81	72.41	72.44	9,481	-1.18(-1.60%)
Aug 04, 2003	73.09	73.62	72.04	73.62	314,614	+0.16(+0.22%)
Aug 01, 2003	74.87	74.87	73.43	73.45	65,262	-1.82(-2.42%)
Jul 31, 2003	75.89	76.30	75.20	75.27	63,784	+0.11(+0.14%)
Jul 30, 2003	75.26	75.49	75.04	75.17	10,836	-0.28(-0.37%)
Jul 29, 2003	75.81	75.97	75.20	75.44	6,895	-0.45(-0.59%)
Jul 28, 2003	75.73	76.01	75.73	75.89	7,388	-0.37(-0.48%)
Jul 25, 2003	75.24	76.30	74.88	76.26	7,757	+1.22(+1.62%)
Jul 24, 2003	75.97	76.26	75.04	75.04	7,757	-0.37(-0.48%)
Jul 23, 2003	75.40	75.53	75.08	75.40	4,925	-0.12(-0.16%)
Jul 22, 2003	74.23	75.53	74.23	75.53	4,679	+0.73(+0.98%)
Jul 21, 2003	75.69	75.69	74.32	74.80	8,127	-0.89(-1.18%)
Jul 18, 2003	74.99	75.69	74.88	75.69	6,403	+1.17(+1.57%)
Jul 17, 2003	75.12	75.44	74.40	74.52	9,727	-1.33(-1.76%)
Jul 16, 2003	76.91	76.91	75.62	75.85	11,328	-0.81(-1.06%)
Jul 15, 2003	77.47	77.64	76.30	76.66	17,731	-0.41(-0.53%)
Jul 14, 2003	76.58	77.96	76.58	77.07	43,836	+1.63(+2.16%)
Jul 11, 2003	74.63	75.44	74.63	75.44	58,859	+0.89(+1.19%)
Jul 10, 2003	74.96	75.12	74.35	74.55	3,201	-1.26(-1.66%)
Jul 09, 2003	75.65	76.00	75.16	75.81	3,940	+0.12(+0.16%)
Jul 08, 2003	74.88	75.69	74.84	75.69	16,869	+0.93(+1.25%)
Jul 07, 2003	74.59	75.28	74.59	74.75	29,799	+0.97(+1.32%)
Jul 03, 2003	73.54	74.23	73.54	73.78	9,235	-0.33(-0.45%)
Jul 02, 2003	73.50	74.11	73.42	74.11	4,063	+0.79(+1.07%)