US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	88.94	88.94	87.74	87.74	44,944	-0.54(-0.62%)
Jun 29, 2005	88.48	88.58	88.24	88.28	4,556	+0.11(+0.12%)
Jun 28, 2005	87.58	88.18	87.58	88.18	2,093	+0.92(+1.05%)
Jun 27, 2005	87.41	87.41	87.16	87.26	1,847	-0.15(-0.18%)
Jun 24, 2005	87.48	87.77	87.34	87.42	4,432	-0.15(-0.17%)
Jun 23, 2005	88.54	88.54	87.56	87.56	5,048	-0.99(-1.12%)
Jun 22, 2005	88.46	88.67	88.41	88.55	3,078	+0.32(+0.37%)
Jun 21, 2005	88.05	88.41	87.91	88.23	3,940	+0.02(+0.02%)
Jun 20, 2005	88.07	88.32	87.62	88.21	20,686	-0.32(-0.37%)
Jun 17, 2005	88.19	88.54	88.19	88.54	3,940	+0.43(+0.49%)
Jun 16, 2005	87.71	88.15	87.66	88.11	4,925	+0.54(+0.61%)
Jun 15, 2005	87.38	87.57	87.24	87.57	5,171	+0.35(+0.40%)
Jun 14, 2005	87.16	87.38	87.13	87.22	2,339	+0.08(+0.09%)
Jun 13, 2005	87.02	87.63	87.02	87.14	4,063	+0.05(+0.06%)
Jun 10, 2005	87.36	87.36	86.82	87.09	439,597	-0.21(-0.24%)
Jun 09, 2005	87.01	87.52	86.99	87.30	247,874	-0.01(-0.01%)
Jun 08, 2005	87.47	87.60	87.18	87.31	658,657	+0.25(+0.29%)
Jun 07, 2005	87.30	88.05	87.06	87.06	16,746	-0.21(-0.24%)
Jun 06, 2005	87.07	87.27	86.72	87.27	5,541	+0.08(+0.09%)
Jun 03, 2005	87.59	87.59	86.98	87.19	10,712	-0.46(-0.53%)
Jun 02, 2005	87.41	87.68	87.26	87.65	6,279	+0.24(+0.28%)
Jun 01, 2005	86.94	88.18	86.49	87.41	12,436	+0.31(+0.35%)
May 31, 2005	87.10	87.10	86.86	87.10	3,447	+0.00(+0.00%)
May 27, 2005	87.02	87.24	86.99	87.10	4,186	+0.04(+0.05%)
May 26, 2005	86.76	87.19	86.76	87.06	10,097	+0.35(+0.40%)
May 25, 2005	86.55	86.89	86.40	86.71	7,141	-0.50(-0.58%)
May 24, 2005	87.22	87.32	86.77	87.21	13,298	-0.14(-0.16%)
May 23, 2005	87.59	87.59	87.26	87.35	5,541	-0.04(-0.05%)
May 20, 2005	87.49	87.49	86.90	87.39	5,664	-0.14(-0.16%)
May 19, 2005	87.50	87.61	87.34	87.53	4,556	+0.05(+0.06%)
May 18, 2005	86.65	87.59	86.65	87.48	16,007	+1.55(+1.81%)
May 17, 2005	85.16	86.13	85.12	85.93	11,697	+0.27(+0.31%)
May 16, 2005	84.17	85.77	84.17	85.66	8,127	+1.80(+2.15%)
May 13, 2005	84.62	84.94	83.69	83.86	10,712	-0.97(-1.15%)
May 12, 2005	85.64	86.04	84.78	84.83	6,403	-1.07(-1.25%)
May 11, 2005	85.25	85.91	84.93	85.90	16,746	+0.65(+0.76%)
May 10, 2005	85.51	85.75	85.25	85.25	11,451	-1.14(-1.32%)
May 09, 2005	85.68	86.39	85.68	86.39	2,339	+0.48(+0.56%)
May 06, 2005	86.41	86.65	85.48	85.91	157,491	-0.31(-0.36%)
May 05, 2005	86.56	86.84	85.77	86.22	7,018	-0.39(-0.45%)
May 04, 2005	85.30	86.70	85.30	86.61	10,836	+1.56(+1.83%)
May 03, 2005	85.21	85.69	84.98	85.05	15,392	-0.22(-0.26%)
May 02, 2005	85.19	85.43	84.58	85.27	12,929	+0.04(+0.05%)
Apr 29, 2005	84.31	85.25	83.57	85.23	5,541	+1.14(+1.35%)
Apr 28, 2005	84.46	84.97	84.09	84.09	22,410	-0.80(-0.94%)
Apr 27, 2005	83.73	85.12	83.61	84.89	16,377	+0.84(+1.00%)
Apr 26, 2005	84.11	84.48	84.05	84.05	5,787	-0.02(-0.02%)
Apr 25, 2005	83.53	84.15	83.53	84.07	2,339	+0.93(+1.11%)
Apr 22, 2005	83.32	83.74	82.54	83.14	8,127	-0.41(-0.50%)
Apr 21, 2005	83.32	83.56	82.18	83.56	10,466	+0.56(+0.68%)
Apr 20, 2005	84.04	84.04	83.00	83.00	12,929	-1.27(-1.50%)
Apr 19, 2005	84.58	84.58	84.08	84.26	9,235	+0.32(+0.38%)
Apr 18, 2005	83.53	84.17	83.35	83.95	16,377	+0.92(+1.11%)
Apr 15, 2005	84.09	84.30	83.03	83.03	16,130	-1.12(-1.33%)
Apr 14, 2005	84.95	84.95	84.15	84.15	10,466	-0.80(-0.95%)
Apr 13, 2005	86.30	86.30	84.95	84.95	4,309	-1.25(-1.45%)
Apr 12, 2005	84.72	86.23	84.72	86.20	4,063	+1.00(+1.17%)
Apr 11, 2005	85.41	85.60	85.09	85.21	15,268	+0.01(+0.01%)
Apr 08, 2005	85.72	85.93	85.20	85.20	9,235	-0.52(-0.61%)
Apr 07, 2005	85.62	85.93	85.48	85.72	3,940	+0.20(+0.24%)
Apr 06, 2005	85.34	85.82	85.32	85.51	6,526	+0.73(+0.86%)
Apr 05, 2005	84.95	85.09	84.63	84.78	9,850	+0.32(+0.38%)
Apr 04, 2005	84.34	84.70	83.75	84.46	7,141	+0.24(+0.29%)