MLCX Grains Index TR ETN Elements (NY: GRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.60	17.60	16.65	16.95	334,800	-0.35(-2.02%)
Apr 28, 2005	17.40	17.70	17.01	17.30	152,800	-0.16(-0.92%)
Apr 27, 2005	16.80	17.82	16.50	17.46	376,900	+0.46(+2.71%)
Apr 26, 2005	17.86	17.86	16.88	17.00	541,600	-1.00(-5.56%)
Apr 25, 2005	17.80	18.50	17.75	18.00	252,400	+0.08(+0.45%)
Apr 22, 2005	19.51	19.75	17.35	17.92	565,600	-1.68(-8.57%)
Apr 21, 2005	18.25	19.65	17.90	19.60	629,500	+1.84(+10.36%)
Apr 20, 2005	20.15	20.15	17.25	17.76	652,000	-1.24(-6.53%)
Apr 19, 2005	18.26	19.00	18.00	19.00	445,600	+0.81(+4.45%)
Apr 18, 2005	17.30	18.95	17.30	18.19	382,000	+0.69(+3.94%)
Apr 15, 2005	17.23	17.65	16.45	17.50	382,100	+0.28(+1.63%)
Apr 14, 2005	17.80	17.80	17.02	17.22	428,800	-0.58(-3.26%)
Apr 13, 2005	17.70	18.95	17.50	17.80	841,300	+0.57(+3.31%)
Apr 12, 2005	18.63	18.63	17.20	17.23	1,074,300	-1.59(-8.45%)
Apr 11, 2005	21.45	21.45	18.65	18.82	731,000	-2.82(-13.03%)
Apr 08, 2005	22.85	22.95	21.41	21.64	373,500	-0.81(-3.61%)
Apr 07, 2005	21.58	22.60	21.25	22.45	489,900	+0.93(+4.32%)
Apr 06, 2005	21.50	23.20	20.85	21.52	964,800	+0.22(+1.03%)
Apr 05, 2005	19.30	21.30	19.15	21.30	624,300	+2.22(+11.64%)
Apr 04, 2005	19.10	19.54	18.77	19.08	393,900	+0.12(+0.63%)
Apr 01, 2005	18.80	19.50	18.30	18.96	436,500	+0.21(+1.12%)
Mar 31, 2005	17.97	18.90	17.22	18.75	522,100	+0.79(+4.40%)
Mar 30, 2005	16.50	17.96	16.40	17.96	683,900	+1.84(+11.41%)
Mar 29, 2005	17.00	17.00	16.03	16.12	384,200	-0.63(-3.76%)
Mar 28, 2005	17.95	18.35	15.99	16.75	876,000	-0.93(-5.26%)
Mar 24, 2005	18.50	19.00	17.62	17.68	352,200	-0.59(-3.23%)
Mar 23, 2005	19.49	19.49	17.90	18.27	389,600	+0.07(+0.38%)
Mar 22, 2005	20.05	20.10	17.51	18.20	563,600	-1.79(-8.95%)
Mar 21, 2005	22.01	22.01	19.75	19.99	563,400	+0.00(+0.00%)
Mar 18, 2005	20.15	20.40	19.52	19.99	214,200	-0.11(-0.55%)
Mar 17, 2005	19.42	20.50	19.10	20.10	278,100	+0.80(+4.15%)
Mar 16, 2005	20.45	21.25	18.75	19.30	1,143,300	-1.05(-5.16%)
Mar 15, 2005	21.65	21.65	20.26	20.35	555,600	+0.20(+0.99%)
Mar 14, 2005	19.20	20.75	18.52	20.15	559,000	+0.78(+4.03%)
Mar 11, 2005	18.51	20.20	18.50	19.37	313,900	+0.37(+1.95%)
Mar 10, 2005	20.75	21.19	19.00	19.00	602,900	-1.53(-7.45%)
Mar 09, 2005	22.50	22.60	20.36	20.53	820,400	-1.67(-7.52%)
Mar 08, 2005	18.90	24.00	18.40	22.20	2,967,500	+4.19(+23.26%)
Mar 07, 2005	16.33	18.72	16.19	18.01	745,400	+1.68(+10.29%)
Mar 04, 2005	17.05	17.45	16.00	16.33	311,100	-0.59(-3.49%)
Mar 03, 2005	17.30	17.77	16.51	16.92	326,600	-0.73(-4.14%)
Mar 02, 2005	17.65	18.49	17.46	17.65	385,400	-0.65(-3.55%)
Mar 01, 2005	19.25	19.68	17.75	18.30	945,000	-0.70(-3.68%)
Feb 28, 2005	16.30	19.14	15.78	19.00	1,170,000	+3.06(+19.20%)
Feb 25, 2005	17.60	18.00	15.48	15.94	1,331,200	-1.41(-8.13%)
Feb 24, 2005	18.32	18.93	17.00	17.35	1,480,700	-2.30(-11.70%)
Feb 23, 2005	22.75	23.00	19.32	19.65	1,124,200	-2.67(-11.96%)
Feb 22, 2005	21.50	23.29	21.45	22.32	641,600	-0.09(-0.40%)
Feb 18, 2005	23.50	24.00	21.80	22.41	807,900	+0.14(+0.63%)
Feb 17, 2005	23.36	24.14	21.50	22.27	886,800	-0.99(-4.26%)
Feb 16, 2005	23.50	24.45	22.90	23.26	732,000	-0.24(-1.02%)
Feb 15, 2005	23.50	25.20	23.00	23.50	1,617,900	+0.58(+2.53%)
Feb 14, 2005	21.00	23.40	20.72	22.92	1,154,700	+1.73(+8.16%)
Feb 11, 2005	21.21	23.40	20.19	21.19	1,551,400	-0.01(-0.05%)
Feb 10, 2005	20.73	22.08	20.60	21.20	1,164,400	+1.15(+5.74%)
Feb 09, 2005	21.19	22.33	18.25	20.05	3,265,000	-0.46(-2.24%)
Feb 08, 2005	25.75	25.75	20.00	20.51	5,578,800	-5.94(-22.46%)
Feb 07, 2005	25.70	28.50	22.81	26.45	6,822,100	+3.47(+15.10%)
Feb 04, 2005	17.20	23.25	17.16	22.98	1,803,000	+6.06(+35.82%)
Feb 03, 2005	16.97	17.60	16.50	16.92	300,800	-0.05(-0.29%)
Feb 02, 2005	17.50	18.00	16.26	16.97	1,000,000	+0.92(+5.73%)