US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.77	41.28	40.73	41.23	44,136	+0.41(+1.00%)
Jan 30, 2007	40.63	40.85	40.57	40.82	25,501	+0.19(+0.47%)
Jan 29, 2007	40.83	40.87	40.57	40.63	34,001	-0.28(-0.68%)
Jan 26, 2007	40.87	40.91	40.59	40.90	49,040	+0.09(+0.22%)
Jan 25, 2007	41.39	41.39	40.74	40.82	45,771	-0.58(-1.39%)
Jan 24, 2007	41.10	41.42	41.10	41.39	100,369	+0.37(+0.89%)
Jan 23, 2007	41.00	41.06	40.82	41.02	45,444	-0.03(-0.07%)
Jan 22, 2007	41.10	41.13	40.93	41.05	30,078	+0.08(+0.20%)
Jan 19, 2007	40.92	41.05	40.87	40.97	33,674	+0.06(+0.16%)
Jan 18, 2007	41.21	41.23	40.90	40.90	50,348	-0.17(-0.41%)
Jan 17, 2007	41.15	41.26	41.06	41.07	62,444	-0.11(-0.26%)
Jan 16, 2007	41.25	41.25	41.12	41.18	24,847	-0.10(-0.25%)
Jan 12, 2007	41.08	41.28	41.04	41.28	13,077	+0.19(+0.45%)
Jan 11, 2007	40.88	41.13	40.88	41.10	29,424	+0.18(+0.44%)
Jan 10, 2007	40.70	40.93	40.58	40.92	91,869	+0.07(+0.18%)
Jan 09, 2007	40.96	41.03	40.59	40.84	40,213	-0.04(-0.10%)
Jan 08, 2007	40.85	40.93	40.44	40.88	12,750	+0.17(+0.41%)
Jan 05, 2007	40.89	40.89	40.62	40.72	34,655	-0.27(-0.66%)
Jan 04, 2007	40.90	41.09	40.89	40.99	11,442	-0.06(-0.15%)
Jan 03, 2007	41.04	41.34	40.77	41.05	579,005	+0.16(+0.39%)
Dec 29, 2006	41.23	41.23	40.89	40.89	42,828	-0.34(-0.83%)
Dec 28, 2006	41.37	41.37	41.11	41.23	48,713	-0.11(-0.27%)
Dec 27, 2006	41.15	41.34	41.15	41.34	43,482	+0.38(+0.92%)
Dec 26, 2006	40.74	40.97	40.74	40.97	12,750	+0.31(+0.77%)
Dec 22, 2006	40.90	40.90	40.53	40.65	65,387	-0.17(-0.42%)
Dec 21, 2006	41.03	41.10	40.80	40.82	30,078	-0.14(-0.35%)
Dec 20, 2006	40.94	41.00	40.91	40.97	20,597	-0.17(-0.40%)
Dec 19, 2006	41.12	41.20	40.96	41.13	24,193	+0.01(+0.01%)
Dec 18, 2006	41.04	41.24	41.04	41.13	31,712	+0.11(+0.27%)
Dec 15, 2006	40.97	41.02	40.92	41.02	24,847	+0.22(+0.53%)
Dec 14, 2006	40.49	40.80	40.49	40.80	34,001	+0.37(+0.92%)
Dec 13, 2006	40.51	40.58	40.42	40.43	12,423	+0.08(+0.20%)
Dec 12, 2006	40.25	40.43	40.17	40.35	1,203,128	+0.06(+0.16%)
Dec 11, 2006	40.19	40.46	40.15	40.29	1,213,263	+0.16(+0.40%)
Dec 08, 2006	39.96	40.22	39.85	40.13	1,004,350	+0.15(+0.37%)
Dec 07, 2006	40.26	40.37	39.98	39.98	1,647,435	-0.18(-0.44%)
Dec 06, 2006	40.08	40.19	40.08	40.16	8,500	+0.11(+0.27%)
Dec 05, 2006	39.85	40.08	39.81	40.05	1,658,878	+0.21(+0.52%)
Dec 04, 2006	39.38	39.98	39.38	39.84	361,592	+0.54(+1.37%)
Dec 01, 2006	39.29	39.58	39.02	39.30	372,381	-0.24(-0.61%)
Nov 30, 2006	39.69	39.69	39.37	39.55	10,461	-0.13(-0.33%)
Nov 29, 2006	39.55	39.72	39.44	39.68	39,559	+0.33(+0.84%)
Nov 28, 2006	39.26	39.47	39.15	39.35	29,097	+0.03(+0.08%)
Nov 27, 2006	39.89	39.96	39.31	39.32	1,721,977	-0.75(-1.87%)
Nov 24, 2006	39.95	40.13	39.95	40.07	7,846	-0.08(-0.20%)
Nov 22, 2006	40.12	40.27	40.09	40.15	11,442	+0.07(+0.18%)
Nov 21, 2006	40.22	40.24	40.06	40.07	9,154	-0.12(-0.30%)
Nov 20, 2006	40.11	40.23	40.10	40.19	51,982	+0.02(+0.05%)
Nov 17, 2006	40.12	40.19	40.08	40.17	22,885	-0.01(-0.02%)
Nov 16, 2006	40.15	40.26	40.10	40.18	15,366	+0.18(+0.45%)
Nov 15, 2006	39.96	40.04	39.93	39.99	17,654	-0.02(-0.05%)
Nov 14, 2006	39.89	40.03	39.56	40.01	15,039	+0.14(+0.35%)
Nov 13, 2006	39.79	40.02	39.79	39.87	466,212	+0.08(+0.20%)
Nov 10, 2006	39.73	39.80	39.63	39.79	25,828	+0.20(+0.51%)
Nov 09, 2006	39.82	39.82	39.55	39.59	1,360,711	-0.30(-0.75%)
Nov 08, 2006	39.66	39.91	39.66	39.89	333,802	+0.14(+0.36%)
Nov 07, 2006	39.71	39.89	39.71	39.75	1,338,153	+0.05(+0.13%)
Nov 06, 2006	39.33	39.70	39.26	39.70	67,675	+0.58(+1.49%)
Nov 03, 2006	39.30	39.32	39.00	39.11	31,712	-0.01(-0.02%)
Nov 02, 2006	39.08	39.20	39.01	39.12	13,404	-0.08(-0.20%)