US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	27.47	27.49	27.19	27.31	89,586	+0.09(+0.33%)
Jun 27, 2003	27.48	27.56	27.17	27.22	19,290	-0.28(-1.00%)
Jun 26, 2003	27.19	27.50	27.19	27.50	22,560	+0.31(+1.13%)
Jun 25, 2003	27.36	27.69	27.19	27.19	33,022	-0.19(-0.69%)
Jun 24, 2003	27.14	27.38	27.13	27.38	31,714	+0.22(+0.82%)
Jun 23, 2003	27.65	27.65	27.10	27.16	100,376	-0.49(-1.78%)
Jun 20, 2003	27.74	27.92	27.60	27.65	34,984	+0.05(+0.17%)
Jun 19, 2003	28.29	28.29	27.60	27.60	35,311	-0.60(-2.11%)
Jun 18, 2003	28.25	28.32	28.12	28.20	30,734	-0.34(-1.18%)
Jun 17, 2003	28.64	28.64	28.38	28.54	75,527	+0.00(+0.00%)
Jun 16, 2003	28.23	28.54	28.20	28.54	71,276	+0.58(+2.08%)
Jun 13, 2003	27.82	27.95	27.76	27.95	16,020	-0.26(-0.91%)
Jun 12, 2003	28.37	28.40	27.97	28.21	21,252	-0.06(-0.23%)
Jun 11, 2003	27.76	28.29	27.76	28.28	51,659	+0.49(+1.77%)
Jun 10, 2003	27.77	27.80	27.50	27.78	22,887	+0.29(+1.05%)
Jun 09, 2003	27.97	27.97	27.47	27.50	103,645	-0.72(-2.55%)
Jun 06, 2003	28.66	28.81	28.21	28.21	47,408	-0.08(-0.27%)
Jun 05, 2003	27.99	28.35	27.95	28.29	36,619	+0.20(+0.73%)
Jun 04, 2003	27.60	28.09	27.60	28.09	47,735	+0.53(+1.92%)
Jun 03, 2003	27.36	27.62	27.33	27.56	44,793	+0.17(+0.61%)
Jun 02, 2003	27.43	27.73	27.30	27.39	265,816	+0.31(+1.13%)
May 30, 2003	26.79	27.16	26.79	27.08	10,135	+0.43(+1.62%)
May 29, 2003	26.87	27.01	26.61	26.65	68,007	-0.16(-0.58%)
May 28, 2003	26.67	26.99	26.67	26.81	57,871	+0.43(+1.62%)
May 27, 2003	25.71	26.46	25.71	26.38	13,732	+0.44(+1.71%)
May 23, 2003	25.87	25.98	25.87	25.94	5,231	+0.05(+0.18%)
May 22, 2003	25.84	25.94	25.74	25.89	92,529	+0.06(+0.24%)
May 21, 2003	25.57	25.87	25.52	25.83	39,561	+0.14(+0.54%)
May 20, 2003	25.77	25.81	25.51	25.69	24,848	-0.04(-0.17%)
May 19, 2003	26.24	26.24	25.65	25.73	11,116	-0.57(-2.16%)
May 16, 2003	26.25	26.44	26.20	26.30	4,904	+0.06(+0.25%)
May 15, 2003	26.20	26.30	26.18	26.24	11,116	+0.15(+0.57%)
May 14, 2003	26.29	26.29	26.00	26.09	22,560	-0.13(-0.51%)
May 13, 2003	26.20	26.30	26.13	26.22	9,808	-0.05(-0.17%)
May 12, 2003	25.75	26.27	25.75	26.27	11,770	+0.36(+1.40%)
May 09, 2003	25.74	25.91	25.66	25.91	6,866	+0.29(+1.13%)
May 08, 2003	25.92	25.95	25.61	25.61	15,040	-0.52(-1.99%)
May 07, 2003	25.94	26.18	25.94	26.13	36,946	+0.10(+0.40%)
May 06, 2003	26.00	26.23	26.00	26.03	13,732	+0.10(+0.38%)
May 05, 2003	26.12	26.12	25.83	25.93	27,464	-0.11(-0.41%)
May 02, 2003	25.51	26.06	25.51	26.04	22,887	+0.49(+1.90%)
May 01, 2003	25.26	25.68	25.21	25.55	18,309	-0.08(-0.30%)
Apr 30, 2003	25.42	25.66	25.42	25.63	13,078	+0.06(+0.24%)
Apr 29, 2003	25.61	25.78	25.35	25.57	22,887	+0.00(+0.00%)
Apr 28, 2003	25.19	25.61	25.19	25.57	95,471	+0.49(+1.94%)
Apr 25, 2003	25.43	25.43	25.07	25.08	11,770	-0.35(-1.37%)
Apr 24, 2003	25.57	25.58	25.25	25.43	1,094,001	-0.38(-1.48%)
Apr 23, 2003	25.57	25.86	25.40	25.81	29,099	+0.28(+1.08%)
Apr 22, 2003	24.80	25.58	24.70	25.54	20,598	+0.69(+2.77%)
Apr 21, 2003	25.02	25.08	24.85	24.85	21,252	-0.17(-0.67%)
Apr 17, 2003	24.55	25.02	24.55	25.02	16,674	+0.35(+1.43%)
Apr 16, 2003	25.14	25.18	24.62	24.67	17,655	-0.35(-1.42%)
Apr 15, 2003	24.59	25.03	24.59	25.02	32,695	+0.45(+1.83%)
Apr 14, 2003	24.16	24.57	24.16	24.57	25,175	+0.62(+2.61%)
Apr 11, 2003	24.39	24.39	23.92	23.95	23,214	-0.06(-0.25%)
Apr 10, 2003	23.87	24.01	23.87	24.01	6,539	+0.00(+0.01%)
Apr 09, 2003	24.21	24.35	23.86	24.01	106,915	-0.16(-0.65%)
Apr 08, 2003	24.02	24.27	23.98	24.16	50,024	+0.03(+0.13%)
Apr 07, 2003	24.53	24.79	24.02	24.13	46,428	+0.06(+0.25%)
Apr 04, 2003	24.06	24.16	23.89	24.07	28,118	+0.23(+0.95%)
Apr 03, 2003	24.15	24.19	23.84	23.84	84,682	-0.11(-0.46%)
Apr 02, 2003	23.95	24.13	23.81	23.95	20,925	+0.59(+2.51%)