US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.46	33.61	33.40	33.58	10,461	+0.43(+1.28%)
Jan 28, 2005	33.30	33.34	33.07	33.16	21,577	-0.06(-0.18%)
Jan 27, 2005	33.32	33.38	33.22	33.22	9,154	-0.11(-0.33%)
Jan 26, 2005	33.29	33.36	33.21	33.33	14,385	+0.13(+0.41%)
Jan 25, 2005	33.41	33.42	33.19	33.19	11,442	+0.01(+0.03%)
Jan 24, 2005	33.28	33.37	33.18	33.18	24,193	-0.01(-0.03%)
Jan 21, 2005	33.40	33.45	33.16	33.19	12,096	-0.16(-0.47%)
Jan 20, 2005	33.39	33.48	33.28	33.35	19,289	-0.17(-0.52%)
Jan 19, 2005	33.85	33.87	33.52	33.52	29,424	-0.40(-1.17%)
Jan 18, 2005	33.42	33.94	33.33	33.92	75,849	+0.52(+1.56%)
Jan 14, 2005	33.44	33.48	33.36	33.40	5,884	+0.02(+0.05%)
Jan 13, 2005	33.72	33.72	33.32	33.38	7,846	-0.29(-0.85%)
Jan 12, 2005	33.77	33.77	33.47	33.67	36,616	-0.07(-0.20%)
Jan 11, 2005	33.76	33.86	33.67	33.74	20,270	-0.08(-0.24%)
Jan 10, 2005	33.87	34.02	33.78	33.82	15,039	-0.08(-0.23%)
Jan 07, 2005	34.17	34.17	33.88	33.90	16,673	-0.15(-0.43%)
Jan 06, 2005	34.08	34.17	33.99	34.04	34,655	+0.17(+0.51%)
Jan 05, 2005	33.94	34.12	33.87	33.87	85,003	-0.10(-0.29%)
Jan 04, 2005	34.50	34.54	33.97	33.97	11,769	-0.38(-1.10%)
Jan 03, 2005	34.56	34.77	34.34	34.34	21,577	-0.27(-0.77%)
Dec 31, 2004	34.57	34.68	34.52	34.61	6,211	+0.00(+0.01%)
Dec 30, 2004	34.63	34.65	34.57	34.61	11,115	+0.11(+0.32%)
Dec 29, 2004	34.49	34.51	34.41	34.50	18,635	-0.04(-0.11%)
Dec 28, 2004	34.49	34.57	34.46	34.53	12,423	+0.11(+0.33%)
Dec 27, 2004	34.59	34.59	34.38	34.42	23,539	-0.15(-0.43%)
Dec 23, 2004	34.58	34.66	34.54	34.57	20,597	-0.12(-0.35%)
Dec 22, 2004	34.72	34.74	34.62	34.69	8,827	+0.25(+0.74%)
Dec 21, 2004	34.13	34.45	34.12	34.44	15,692	+0.38(+1.11%)
Dec 20, 2004	34.20	34.27	34.01	34.06	11,442	-0.00(-0.01%)
Dec 17, 2004	34.13	34.17	34.01	34.06	4,577	-0.22(-0.64%)
Dec 16, 2004	34.26	34.33	34.19	34.28	9,154	-0.17(-0.50%)
Dec 15, 2004	34.27	34.45	34.27	34.45	16,019	+0.19(+0.55%)
Dec 14, 2004	34.25	34.26	34.15	34.26	16,673	+0.14(+0.42%)
Dec 13, 2004	33.93	34.17	33.91	34.12	28,443	+0.24(+0.72%)
Dec 10, 2004	33.77	33.88	33.70	33.88	28,770	+0.11(+0.32%)
Dec 09, 2004	33.62	33.77	33.48	33.77	7,846	+0.11(+0.33%)
Dec 08, 2004	33.63	33.70	33.56	33.66	12,423	+0.10(+0.29%)
Dec 07, 2004	33.92	33.92	33.54	33.56	10,788	-0.36(-1.06%)
Dec 06, 2004	33.89	33.98	33.70	33.92	31,385	+0.08(+0.23%)
Dec 03, 2004	33.89	34.03	33.77	33.84	40,867	-0.12(-0.35%)
Dec 02, 2004	33.98	34.13	33.95	33.96	18,635	-0.08(-0.23%)
Dec 01, 2004	33.65	34.04	33.64	34.04	26,808	+0.63(+1.88%)
Nov 30, 2004	33.28	33.46	33.26	33.41	13,731	-0.01(-0.04%)
Nov 29, 2004	33.65	33.65	33.34	33.43	8,173	-0.21(-0.64%)
Nov 26, 2004	33.60	33.64	33.60	33.64	10,135	+0.03(+0.10%)
Nov 24, 2004	33.55	33.61	33.53	33.61	19,616	+0.20(+0.61%)
Nov 23, 2004	33.42	33.43	33.28	33.40	38,578	+0.04(+0.11%)
Nov 22, 2004	33.20	33.45	33.20	33.36	10,788	+0.12(+0.36%)
Nov 19, 2004	33.63	33.63	33.24	33.24	53,944	-0.45(-1.33%)
Nov 18, 2004	33.88	33.88	33.69	33.69	57,213	-0.06(-0.16%)
Nov 17, 2004	33.88	34.02	33.69	33.75	16,673	+0.02(+0.06%)
Nov 16, 2004	33.91	33.91	33.73	33.73	15,366	-0.33(-0.98%)
Nov 15, 2004	34.02	34.11	33.98	34.06	27,135	+0.05(+0.13%)
Nov 12, 2004	33.77	34.09	33.67	34.01	24,520	+0.24(+0.71%)
Nov 11, 2004	33.57	33.81	33.56	33.77	11,115	+0.30(+0.90%)
Nov 10, 2004	33.43	33.58	33.40	33.47	24,847	+0.09(+0.28%)
Nov 09, 2004	33.47	33.52	33.36	33.38	11,115	-0.06(-0.17%)
Nov 08, 2004	33.51	33.51	33.41	33.44	21,250	-0.07(-0.21%)
Nov 05, 2004	33.58	33.65	33.41	33.51	20,923	-0.04(-0.11%)
Nov 04, 2004	32.94	33.54	32.94	33.54	40,213	+0.52(+1.57%)
Nov 03, 2004	33.16	33.16	32.99	33.03	33,020	+0.27(+0.82%)
Nov 02, 2004	32.58	32.91	32.58	32.76	23,539	+0.16(+0.50%)