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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	31.41	32.53	31.41	32.21	7,769	+1.14(+3.68%)
Apr 29, 2002	31.86	31.87	31.01	31.07	5,724	-0.33(-1.06%)
Apr 26, 2002	32.77	32.96	31.40	31.40	10,426	-1.41(-4.29%)
Apr 25, 2002	32.28	32.81	32.15	32.81	14,209	-0.17(-0.50%)
Apr 24, 2002	33.01	33.41	32.77	32.98	5,826	-0.28(-0.85%)
Apr 23, 2002	33.85	34.09	33.26	33.26	4,088	-1.17(-3.41%)
Apr 22, 2002	34.34	34.43	34.05	34.43	2,555	-1.00(-2.82%)
Apr 19, 2002	35.41	35.43	35.10	35.43	6,337	+0.27(+0.78%)
Apr 18, 2002	34.92	35.19	34.81	35.16	21,978	+0.06(+0.17%)
Apr 17, 2002	35.95	35.95	35.10	35.10	14,311	-1.54(-4.19%)
Apr 16, 2002	36.19	36.75	36.19	36.64	19,729	+1.32(+3.74%)
Apr 15, 2002	35.51	35.51	35.22	35.31	2,146	+0.27(+0.78%)
Apr 12, 2002	34.39	35.26	34.04	35.04	11,142	+1.50(+4.46%)
Apr 11, 2002	34.12	34.12	33.54	33.54	113,059	-1.65(-4.70%)
Apr 10, 2002	35.71	35.71	33.99	35.20	118,784	+0.09(+0.25%)
Apr 09, 2002	36.49	36.59	35.11	35.11	11,244	-1.16(-3.21%)
Apr 08, 2002	34.63	36.45	34.48	36.27	18,502	+0.71(+2.01%)
Apr 05, 2002	36.34	36.39	35.51	35.56	981,961	-0.11(-0.30%)
Apr 04, 2002	36.20	36.20	35.43	35.67	57,552	-1.12(-3.03%)
Apr 03, 2002	37.66	37.84	36.78	36.78	40,787	-1.03(-2.72%)
Apr 02, 2002	38.74	38.74	37.81	37.81	17,889	-2.64(-6.53%)
Apr 01, 2002	39.23	40.56	39.23	40.45	5,111	+0.11(+0.27%)
Mar 29, 2002	40.30	40.65	40.30	40.34	196,883	+0.00(+0.00%)
Mar 28, 2002	40.30	40.65	40.30	40.34	196,883	+0.87(+2.21%)
Mar 27, 2002	39.33	39.64	39.28	39.47	5,826	+0.56(+1.43%)
Mar 26, 2002	38.89	39.73	38.80	38.91	6,133	-0.17(-0.43%)
Mar 25, 2002	40.11	40.11	39.08	39.08	4,497	-1.14(-2.85%)
Mar 22, 2002	40.27	40.36	40.21	40.23	6,848	-0.76(-1.86%)
Mar 21, 2002	39.64	40.99	39.42	40.99	8,586	+1.06(+2.65%)
Mar 20, 2002	40.84	40.84	39.93	39.93	5,417	-1.64(-3.95%)
Mar 19, 2002	41.48	41.77	41.14	41.58	12,982	+0.66(+1.60%)
Mar 18, 2002	41.09	41.28	40.50	40.92	11,653	+0.59(+1.46%)
Mar 15, 2002	40.57	40.58	40.33	40.33	8,075	-0.64(-1.55%)
Mar 14, 2002	41.73	41.73	40.97	40.97	817	-0.68(-1.62%)
Mar 13, 2002	42.25	42.46	41.64	41.64	4,395	-1.05(-2.45%)
Mar 12, 2002	42.55	43.18	42.26	42.69	211,909	-1.01(-2.31%)
Mar 11, 2002	42.06	44.09	42.06	43.70	115,104	+1.12(+2.62%)
Mar 08, 2002	42.26	43.03	42.26	42.58	331,716	+1.40(+3.40%)
Mar 07, 2002	42.31	42.31	40.89	41.18	56,529	-0.26(-0.64%)
Mar 06, 2002	40.60	41.60	40.20	41.45	115,717	+0.18(+0.43%)
Mar 05, 2002	40.84	41.82	40.84	41.27	665,170	+0.21(+0.50%)
Mar 04, 2002	39.23	41.09	39.23	41.07	222,745	+1.35(+3.40%)
Mar 01, 2002	38.10	39.72	38.10	39.72	627,960	+1.84(+4.86%)
Feb 28, 2002	38.56	38.88	37.88	37.88	3,782	-0.81(-2.10%)
Feb 27, 2002	39.77	39.97	38.53	38.69	5,622	-0.57(-1.45%)
Feb 26, 2002	39.13	39.26	38.59	39.26	3,986	+0.67(+1.72%)
Feb 25, 2002	37.42	38.59	37.42	38.59	210,274	+1.57(+4.23%)
Feb 22, 2002	37.26	37.26	36.40	37.03	206,594	-0.31(-0.84%)
Feb 21, 2002	38.53	38.53	37.33	37.34	817	-1.59(-4.10%)
Feb 20, 2002	38.10	38.93	37.66	38.93	1,533	+0.25(+0.66%)
Feb 19, 2002	40.02	40.02	38.68	38.68	58,165	-2.17(-5.32%)
Feb 18, 2002	41.71	41.71	40.62	40.85	3,782	+0.00(+0.00%)
Feb 15, 2002	41.71	41.71	40.62	40.85	40,889	-1.60(-3.78%)
Feb 14, 2002	42.96	43.27	42.42	42.46	2,351	+0.29(+0.70%)
Feb 13, 2002	42.11	42.21	42.11	42.16	613	+0.10(+0.23%)
Feb 12, 2002	41.44	42.06	41.44	42.06	24,942	-0.05(-0.12%)
Feb 11, 2002	41.97	42.11	41.92	42.11	1,635	+0.34(+0.82%)
Feb 08, 2002	40.40	41.77	40.27	41.77	17,786	+1.47(+3.64%)
Feb 07, 2002	40.65	41.26	40.25	40.30	6,440	-0.15(-0.36%)
Feb 06, 2002	42.16	42.16	40.45	40.45	7,053	-1.08(-2.59%)
Feb 05, 2002	43.09	43.09	41.53	41.53	4,600	-1.37(-3.19%)
Feb 04, 2002	44.12	44.12	42.90	42.90	3,986	-2.09(-4.65%)