iShares S&P Software Index Fund (NY: IGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	41.29	41.35	41.11	41.13	9,302	-0.57(-1.36%)
Apr 27, 2006	40.95	41.89	40.94	41.69	36,800	+0.65(+1.57%)
Apr 26, 2006	41.06	41.18	40.88	41.05	7,871	+0.00(+0.00%)
Apr 25, 2006	40.89	41.18	40.85	41.05	72,987	+0.03(+0.07%)
Apr 24, 2006	40.93	41.06	40.76	41.02	12,675	-0.15(-0.36%)
Apr 21, 2006	41.42	41.51	41.05	41.16	40,582	-0.29(-0.71%)
Apr 20, 2006	41.36	41.53	41.25	41.46	102,121	+0.20(+0.47%)
Apr 19, 2006	40.84	41.30	40.84	41.26	515,514	+0.24(+0.60%)
Apr 18, 2006	40.49	41.06	40.32	41.02	43,240	+0.63(+1.55%)
Apr 17, 2006	40.66	40.76	40.20	40.39	17,378	-0.34(-0.84%)
Apr 13, 2006	40.70	40.89	40.57	40.73	14,822	+0.03(+0.07%)
Apr 12, 2006	40.45	40.74	40.45	40.70	25,760	+0.02(+0.05%)
Apr 11, 2006	40.74	40.99	40.51	40.69	15,435	-0.22(-0.53%)
Apr 10, 2006	40.70	41.04	40.68	40.90	91,388	+0.24(+0.60%)
Apr 07, 2006	40.98	41.15	40.66	40.66	25,351	-0.20(-0.48%)
Apr 06, 2006	40.87	40.96	40.64	40.85	44,467	-0.08(-0.19%)
Apr 05, 2006	40.81	41.03	40.70	40.93	18,195	+0.23(+0.58%)
Apr 04, 2006	40.77	40.89	40.65	40.70	65,729	-0.01(-0.02%)
Apr 03, 2006	40.68	40.93	40.66	40.70	18,400	+0.09(+0.22%)
Mar 31, 2006	40.53	40.77	40.53	40.62	21,875	+0.02(+0.05%)
Mar 30, 2006	40.19	40.64	40.19	40.60	46,920	+0.37(+0.92%)
Mar 29, 2006	39.81	40.29	39.80	40.23	39,458	+0.43(+1.08%)
Mar 28, 2006	40.06	40.20	39.80	39.80	81,779	-0.26(-0.66%)
Mar 27, 2006	40.39	40.39	40.06	40.06	253,106	-0.10(-0.24%)
Mar 24, 2006	40.13	40.25	39.97	40.16	65,525	+0.01(+0.02%)
Mar 23, 2006	40.21	40.27	39.82	40.15	9,711	-0.27(-0.68%)
Mar 22, 2006	40.11	40.44	40.06	40.42	83,823	+0.20(+0.49%)
Mar 21, 2006	40.36	40.94	40.22	40.23	68,694	-0.27(-0.68%)
Mar 20, 2006	40.46	40.58	40.38	40.50	49,680	+0.21(+0.51%)
Mar 17, 2006	40.22	40.39	40.02	40.29	35,164	+0.18(+0.44%)
Mar 16, 2006	40.38	40.52	40.12	40.12	37,720	-0.20(-0.49%)
Mar 15, 2006	40.18	40.40	40.03	40.31	10,017	+0.31(+0.78%)
Mar 14, 2006	39.74	40.02	39.67	40.00	31,484	+0.24(+0.62%)
Mar 13, 2006	39.72	39.84	39.67	39.76	32,200	+0.13(+0.32%)
Mar 10, 2006	39.34	39.79	39.22	39.63	42,320	+0.20(+0.50%)
Mar 09, 2006	39.45	39.89	39.43	39.43	86,583	-0.08(-0.20%)
Mar 08, 2006	39.33	39.72	39.30	39.51	29,440	+0.00(+0.00%)
Mar 07, 2006	39.61	39.67	39.33	39.51	42,320	-0.26(-0.66%)
Mar 06, 2006	40.01	40.24	39.65	39.78	53,054	-0.42(-1.05%)
Mar 03, 2006	39.96	40.65	39.96	40.20	19,013	-0.12(-0.29%)
Mar 02, 2006	40.31	40.41	40.10	40.31	29,031	-0.04(-0.10%)
Mar 01, 2006	39.91	40.46	39.91	40.35	150,780	+0.58(+1.45%)
Feb 28, 2006	40.08	40.16	39.65	39.78	33,427	-0.30(-0.76%)
Feb 27, 2006	39.96	40.35	39.89	40.08	216,305	+0.27(+0.69%)
Feb 24, 2006	39.81	39.84	39.63	39.80	19,626	-0.07(-0.17%)
Feb 23, 2006	39.72	40.05	39.66	39.87	26,578	+0.02(+0.05%)
Feb 22, 2006	39.36	39.89	39.36	39.85	25,760	+0.49(+1.24%)
Feb 21, 2006	39.58	39.63	39.21	39.36	32,404	-0.26(-0.67%)
Feb 17, 2006	40.10	40.10	39.62	39.63	46,511	-0.40(-1.00%)
Feb 16, 2006	40.01	40.08	39.79	40.03	20,240	+0.21(+0.52%)
Feb 15, 2006	39.62	39.94	39.55	39.82	76,054	+0.15(+0.37%)
Feb 14, 2006	39.67	39.79	39.56	39.68	54,996	-0.01(-0.02%)
Feb 13, 2006	39.86	39.86	39.50	39.69	181,856	-0.28(-0.71%)
Feb 10, 2006	40.02	40.02	39.57	39.97	44,876	+0.15(+0.37%)
Feb 09, 2006	39.92	40.15	39.78	39.82	130,437	-0.10(-0.24%)
Feb 08, 2006	39.97	40.02	39.69	39.92	23,715	+0.24(+0.62%)
Feb 07, 2006	39.98	40.10	39.65	39.68	38,027	-0.30(-0.76%)
Feb 06, 2006	40.04	40.05	39.82	39.98	21,978	+0.17(+0.42%)
Feb 03, 2006	40.08	40.19	39.81	39.81	81,574	-0.46(-1.14%)
Feb 02, 2006	40.68	40.68	40.15	40.27	23,511	-0.62(-1.51%)