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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	36.49	36.53	35.41	35.56	26,373	-0.69(-1.92%)
Apr 29, 2004	37.03	37.25	36.07	36.25	45,080	-0.92(-2.47%)
Apr 28, 2004	38.00	38.00	36.99	37.17	19,831	-0.98(-2.56%)
Apr 27, 2004	38.25	38.63	38.00	38.15	19,831	-0.07(-0.18%)
Apr 26, 2004	38.64	38.78	38.15	38.22	85,561	-0.37(-0.96%)
Apr 23, 2004	38.45	38.65	38.25	38.59	24,533	+0.41(+1.08%)
Apr 22, 2004	37.08	38.40	37.08	38.18	75,441	+0.91(+2.44%)
Apr 21, 2004	36.95	37.27	36.68	37.27	126,961	+0.28(+0.77%)
Apr 20, 2004	37.71	37.98	36.99	36.99	20,649	-0.38(-1.02%)
Apr 19, 2004	37.04	37.47	36.73	37.37	21,978	+0.42(+1.14%)
Apr 16, 2004	37.08	37.32	36.68	36.95	34,653	-0.18(-0.47%)
Apr 15, 2004	37.66	37.86	36.82	37.12	27,600	-0.44(-1.17%)
Apr 14, 2004	37.32	37.96	37.32	37.56	50,703	-0.29(-0.78%)
Apr 13, 2004	38.40	38.40	37.58	37.86	58,983	-0.27(-0.72%)
Apr 12, 2004	38.00	38.42	37.99	38.13	31,382	+0.18(+0.46%)
Apr 08, 2004	38.54	38.54	37.86	37.96	15,026	-0.12(-0.31%)
Apr 07, 2004	38.20	38.26	37.77	38.07	66,752	-0.33(-0.87%)
Apr 06, 2004	38.54	38.69	38.17	38.41	16,866	-0.33(-0.86%)
Apr 05, 2004	38.54	38.82	38.41	38.74	83,414	+0.36(+0.94%)
Apr 02, 2004	38.40	38.63	37.93	38.38	91,490	+0.91(+2.43%)
Apr 01, 2004	37.27	37.74	37.27	37.47	71,965	+0.43(+1.16%)
Mar 31, 2004	37.47	37.47	37.00	37.04	203,323	-0.43(-1.15%)
Mar 30, 2004	37.27	37.48	36.98	37.47	44,774	+0.43(+1.16%)
Mar 29, 2004	37.27	37.61	37.04	37.04	158,446	+0.23(+0.61%)
Mar 26, 2004	36.44	37.10	36.40	36.81	75,134	+0.36(+0.99%)
Mar 25, 2004	35.56	36.59	35.37	36.45	39,560	+1.31(+3.73%)
Mar 24, 2004	35.12	35.31	34.86	35.14	28,009	+0.35(+1.01%)
Mar 23, 2004	35.02	35.45	34.69	34.79	36,902	-0.11(-0.31%)
Mar 22, 2004	34.97	35.02	34.48	34.89	41,911	-0.81(-2.27%)
Mar 19, 2004	35.61	36.09	35.48	35.71	20,546	-0.08(-0.22%)
Mar 18, 2004	35.51	35.78	35.13	35.78	77,281	+0.10(+0.27%)
Mar 17, 2004	35.41	35.80	35.37	35.69	100,588	+0.48(+1.36%)
Mar 16, 2004	35.71	35.71	34.60	35.21	61,027	-0.03(-0.08%)
Mar 15, 2004	35.90	36.19	35.22	35.24	543,217	-1.02(-2.81%)
Mar 12, 2004	36.05	36.25	35.67	36.25	61,027	+0.69(+1.95%)
Mar 11, 2004	35.46	36.18	35.39	35.56	95,885	-0.29(-0.82%)
Mar 10, 2004	36.59	36.63	35.81	35.85	129,313	-0.76(-2.08%)
Mar 09, 2004	36.83	36.90	36.20	36.62	45,489	-0.12(-0.32%)
Mar 08, 2004	37.66	37.68	36.73	36.73	542,297	-0.93(-2.47%)
Mar 05, 2004	37.36	37.91	37.27	37.66	44,876	-0.02(-0.05%)
Mar 04, 2004	37.40	37.68	37.40	37.68	27,804	+0.31(+0.84%)
Mar 03, 2004	37.42	37.42	37.17	37.37	12,675	+0.05(+0.13%)
Mar 02, 2004	37.71	37.81	37.32	37.32	21,773	-0.39(-1.04%)
Mar 01, 2004	37.47	37.85	37.19	37.71	149,860	+0.49(+1.31%)
Feb 27, 2004	37.42	37.62	37.04	37.22	31,076	-0.10(-0.26%)
Feb 26, 2004	37.08	37.38	36.68	37.32	34,960	+0.24(+0.66%)
Feb 25, 2004	37.17	37.31	36.88	37.08	69,409	+0.04(+0.11%)
Feb 24, 2004	36.98	37.24	36.68	37.04	50,191	+0.13(+0.34%)
Feb 23, 2004	37.96	37.96	36.80	36.91	126,348	-0.98(-2.58%)
Feb 20, 2004	38.09	38.10	37.35	37.89	153,335	+0.03(+0.08%)
Feb 19, 2004	39.09	39.11	37.86	37.86	42,218	-1.04(-2.67%)
Feb 18, 2004	38.84	39.00	38.42	38.90	43,649	+0.16(+0.40%)
Feb 17, 2004	38.72	38.90	38.39	38.74	37,413	+0.59(+1.54%)
Feb 13, 2004	38.69	38.78	37.97	38.15	33,733	-0.36(-0.94%)
Feb 12, 2004	38.79	38.98	38.49	38.51	48,454	-0.18(-0.46%)
Feb 11, 2004	38.45	38.80	38.15	38.69	43,854	+0.39(+1.02%)
Feb 10, 2004	38.33	38.44	38.11	38.30	54,178	+0.05(+0.13%)
Feb 09, 2004	38.45	38.49	38.09	38.25	66,956	+0.22(+0.57%)
Feb 06, 2004	37.64	38.13	37.52	38.03	57,143	+0.57(+1.51%)
Feb 05, 2004	37.17	37.65	37.11	37.47	53,360	+0.39(+1.06%)
Feb 04, 2004	37.56	37.70	37.04	37.08	77,281	-0.61(-1.61%)
Feb 03, 2004	37.61	37.90	37.31	37.68	60,209	+0.12(+0.31%)