Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	62.02	62.27	62.00	62.19	72,241	+0.18(+0.29%)
Feb 26, 2004	62.01	62.07	61.84	62.00	68,602	+0.04(+0.07%)
Feb 25, 2004	62.13	62.23	61.80	61.96	90,074	+0.04(+0.07%)
Feb 24, 2004	61.75	62.14	61.75	61.92	114,822	+0.06(+0.10%)
Feb 23, 2004	61.82	62.01	61.71	61.86	61,141	+0.17(+0.28%)
Feb 20, 2004	62.08	62.08	61.67	61.69	217,089	-0.30(-0.49%)
Feb 19, 2004	61.92	62.38	61.75	61.99	94,442	+0.22(+0.36%)
Feb 18, 2004	62.15	62.15	61.68	61.77	95,352	-0.14(-0.23%)
Feb 17, 2004	62.11	62.11	61.88	61.91	117,916	-0.18(-0.29%)
Feb 13, 2004	62.10	62.10	61.81	62.09	167,957	+0.35(+0.57%)
Feb 12, 2004	62.00	62.00	61.59	61.74	193,069	-0.11(-0.18%)
Feb 11, 2004	61.28	62.02	61.28	61.85	75,881	+0.37(+0.61%)
Feb 10, 2004	61.69	61.69	61.39	61.48	95,352	-0.18(-0.29%)
Feb 09, 2004	61.43	61.71	61.37	61.66	237,288	+0.26(+0.42%)
Feb 06, 2004	61.52	61.60	61.27	61.40	222,912	+0.18(+0.30%)
Feb 05, 2004	61.32	61.49	61.08	61.22	85,707	-0.10(-0.17%)
Feb 04, 2004	61.37	61.47	61.16	61.32	100,083	-0.05(-0.08%)
Feb 03, 2004	61.52	61.52	61.19	61.37	276,957	+0.13(+0.21%)
Feb 02, 2004	61.44	61.48	61.22	61.25	424,534	-0.26(-0.42%)
Jan 30, 2004	61.69	61.75	61.28	61.50	145,575	+0.15(+0.24%)
Jan 29, 2004	61.38	61.53	61.16	61.36	242,201	-0.01(-0.02%)
Jan 28, 2004	61.99	62.16	61.27	61.37	127,560	-0.49(-0.79%)
Jan 27, 2004	61.77	61.98	61.66	61.86	1,040,319	+0.37(+0.61%)
Jan 26, 2004	61.96	61.96	61.48	61.48	435,089	-0.34(-0.55%)
Jan 23, 2004	62.51	62.58	61.81	61.82	205,443	-0.49(-0.79%)
Jan 22, 2004	62.10	62.44	61.90	62.32	141,572	+0.31(+0.51%)
Jan 21, 2004	62.00	62.09	61.71	62.00	79,702	+0.14(+0.23%)
Jan 20, 2004	61.93	62.20	61.79	61.86	138,478	-0.13(-0.20%)
Jan 16, 2004	62.10	62.34	61.98	61.99	82,978	-0.27(-0.44%)
Jan 15, 2004	62.15	62.26	61.93	62.26	301,523	+0.28(+0.45%)
Jan 14, 2004	62.02	62.16	61.71	61.98	495,502	+0.13(+0.21%)
Jan 13, 2004	61.47	62.03	61.47	61.85	131,927	+0.16(+0.27%)
Jan 12, 2004	61.55	61.94	61.55	61.69	208,355	+0.10(+0.17%)
Jan 09, 2004	61.49	61.66	61.32	61.58	157,585	+0.49(+0.81%)
Jan 08, 2004	61.08	61.13	60.89	61.09	117,734	+0.10(+0.16%)
Jan 07, 2004	60.92	61.15	60.83	60.99	110,273	+0.05(+0.08%)
Jan 06, 2004	60.67	60.97	60.45	60.94	553,915	+0.54(+0.90%)
Jan 05, 2004	60.48	60.53	60.26	60.39	127,196	+0.07(+0.11%)
Jan 02, 2004	60.76	60.76	60.26	60.33	381,408	-0.43(-0.71%)
Dec 31, 2003	60.92	60.92	60.56	60.76	97,535	-0.10(-0.16%)
Dec 30, 2003	60.94	60.99	60.74	60.86	101,357	-0.24(-0.39%)
Dec 29, 2003	61.36	61.36	60.86	61.10	149,942	-0.12(-0.20%)
Dec 26, 2003	61.43	61.43	61.11	61.22	32,026	+0.02(+0.03%)
Dec 24, 2003	61.11	61.20	60.87	61.20	54,044	+0.36(+0.60%)
Dec 23, 2003	61.22	61.22	60.80	60.84	72,605	-0.35(-0.57%)
Dec 22, 2003	61.54	61.54	61.09	61.19	544,816	-0.12(-0.19%)
Dec 19, 2003	61.19	61.31	61.04	61.31	277,685	+0.04(+0.06%)
Dec 18, 2003	61.04	61.27	61.00	61.27	83,160	+0.35(+0.58%)
Dec 17, 2003	61.00	61.13	60.75	60.92	76,245	+0.14(+0.23%)
Dec 16, 2003	60.62	60.82	60.56	60.78	73,879	+0.14(+0.23%)
Dec 15, 2003	60.71	60.81	60.46	60.64	501,325	-0.14(-0.23%)
Dec 12, 2003	60.80	60.80	60.80	60.78	142,300	+0.16(+0.27%)
Dec 11, 2003	59.96	60.63	59.96	60.61	118,280	+0.28(+0.46%)
Dec 10, 2003	60.64	60.64	60.06	60.33	57,684	+0.13(+0.22%)
Dec 09, 2003	60.45	60.72	59.96	60.20	69,330	-0.19(-0.32%)
Dec 08, 2003	60.56	60.88	60.30	60.39	500,416	-0.38(-0.63%)
Dec 05, 2003	60.66	60.96	60.52	60.78	131,745	+0.55(+0.92%)
Dec 04, 2003	60.37	60.37	59.95	60.22	1,223,380	+0.05(+0.08%)
Dec 03, 2003	60.36	60.43	60.02	60.17	330,274	-0.10(-0.17%)
Dec 02, 2003	60.11	60.28	59.74	60.28	413,616	+0.20(+0.33%)