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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.17	35.42	34.85	35.41	121,748	+0.23(+0.67%)
Apr 28, 2005	35.40	35.53	35.08	35.18	105,290	-0.52(-1.45%)
Apr 27, 2005	35.56	35.71	35.24	35.70	29,338	-0.08(-0.22%)
Apr 26, 2005	36.10	36.39	35.77	35.77	55,303	-0.38(-1.06%)
Apr 25, 2005	36.19	36.27	35.98	36.16	37,209	+0.44(+1.23%)
Apr 22, 2005	36.33	36.33	35.71	35.72	74,010	-0.58(-1.59%)
Apr 21, 2005	35.80	36.31	35.61	36.29	300,026	+1.01(+2.86%)
Apr 20, 2005	35.80	35.93	35.24	35.29	118,170	-0.36(-1.02%)
Apr 19, 2005	35.46	35.68	35.37	35.65	86,890	+0.36(+1.03%)
Apr 18, 2005	35.22	35.38	35.05	35.29	520,728	-0.21(-0.58%)
Apr 15, 2005	35.85	36.07	35.39	35.49	529,519	-0.86(-2.37%)
Apr 14, 2005	36.83	36.87	36.30	36.35	318,427	-0.58(-1.56%)
Apr 13, 2005	37.37	37.37	36.80	36.93	82,596	-0.52(-1.38%)
Apr 12, 2005	37.08	37.47	36.81	37.45	41,707	+0.23(+0.63%)
Apr 11, 2005	37.32	37.32	37.06	37.21	17,786	+0.04(+0.11%)
Apr 08, 2005	37.58	37.60	37.17	37.17	96,397	-0.41(-1.09%)
Apr 07, 2005	37.12	37.58	37.12	37.58	392,437	+0.53(+1.43%)
Apr 06, 2005	37.37	37.44	37.02	37.06	447,126	-0.17(-0.45%)
Apr 05, 2005	37.44	37.48	37.17	37.22	206,185	-0.34(-0.91%)
Apr 04, 2005	37.47	37.62	37.17	37.56	103,961	+0.00(+0.00%)