US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.24	14.30	14.12	14.14	304,882	-0.10(-0.68%)
Feb 27, 2003	14.23	14.31	14.12	14.24	201,278	+0.12(+0.89%)
Feb 26, 2003	14.42	14.42	14.02	14.12	245,591	-0.23(-1.61%)
Feb 25, 2003	14.42	14.45	14.14	14.35	156,966	+0.17(+1.17%)
Feb 24, 2003	14.47	14.47	14.18	14.18	310,187	-0.12(-0.87%)
Feb 21, 2003	14.32	14.48	14.24	14.30	118,894	+0.05(+0.34%)
Feb 20, 2003	14.21	14.33	14.16	14.26	176,625	+0.10(+0.68%)
Feb 19, 2003	14.24	14.31	14.04	14.16	72,397	-0.08(-0.59%)
Feb 18, 2003	14.10	14.27	14.08	14.24	299,889	+0.16(+1.16%)
Feb 14, 2003	14.05	14.08	13.83	14.08	129,816	+0.19(+1.38%)
Feb 13, 2003	13.70	14.00	13.40	13.89	648,772	+0.23(+1.71%)
Feb 12, 2003	14.13	14.13	13.60	13.65	231,236	-0.38(-2.72%)
Feb 11, 2003	14.47	14.47	14.04	14.04	218,441	-0.32(-2.23%)
Feb 10, 2003	14.26	14.43	14.26	14.36	116,086	+0.12(+0.81%)
Feb 07, 2003	14.60	14.60	14.24	14.24	196,597	-0.28(-1.92%)
Feb 06, 2003	14.64	14.67	14.49	14.52	143,859	-0.14(-0.94%)
Feb 05, 2003	14.84	14.85	14.58	14.66	99,235	-0.18(-1.19%)
Feb 04, 2003	14.86	14.91	14.47	14.83	248,399	-0.10(-0.66%)
Feb 03, 2003	14.93	15.03	14.85	14.93	58,667	+0.09(+0.58%)
Jan 31, 2003	14.58	14.90	14.58	14.85	174,441	+0.01(+0.06%)
Jan 30, 2003	14.97	14.99	14.68	14.84	120,767	-0.12(-0.79%)
Jan 29, 2003	14.60	15.05	14.60	14.96	278,357	+0.04(+0.26%)
Jan 28, 2003	14.60	14.99	14.60	14.92	425,337	+0.38(+2.65%)
Jan 27, 2003	14.66	14.90	14.39	14.53	956,151	-0.43(-2.89%)
Jan 24, 2003	15.32	15.32	14.91	14.97	1,063,499	-0.42(-2.71%)
Jan 23, 2003	15.29	15.52	15.25	15.38	280,229	+0.16(+1.05%)
Jan 22, 2003	15.25	15.36	15.07	15.22	496,175	-0.14(-0.94%)
Jan 21, 2003	15.65	15.69	15.30	15.37	488,685	-0.27(-1.72%)
Jan 17, 2003	15.65	15.72	15.55	15.63	182,554	-0.18(-1.14%)
Jan 16, 2003	15.90	15.97	15.75	15.81	132,001	-0.01(-0.08%)
Jan 15, 2003	15.88	15.89	15.66	15.83	180,682	+0.01(+0.08%)
Jan 14, 2003	15.89	15.92	15.70	15.81	433,451	-0.07(-0.46%)
Jan 13, 2003	16.02	16.02	15.65	15.89	851,611	-0.21(-1.33%)
Jan 10, 2003	16.17	16.21	16.04	16.10	261,506	-0.21(-1.26%)
Jan 09, 2003	16.26	16.31	16.06	16.31	576,374	+0.09(+0.57%)
Jan 08, 2003	16.17	16.32	16.15	16.21	241,846	+0.08(+0.52%)
Jan 07, 2003	16.44	16.45	15.91	16.13	768,603	-0.31(-1.87%)
Jan 06, 2003	16.02	16.54	16.01	16.44	591,977	+0.56(+3.55%)
Jan 03, 2003	15.70	15.89	15.70	15.88	358,556	+0.14(+0.92%)
Jan 02, 2003	15.48	15.73	15.42	15.73	351,379	+0.39(+2.53%)
Dec 31, 2002	15.35	15.43	15.18	15.34	468,713	+0.01(+0.06%)
Dec 30, 2002	15.32	15.41	15.18	15.33	324,230	+0.02(+0.13%)
Dec 27, 2002	15.47	15.47	15.14	15.31	156,029	-0.13(-0.85%)
Dec 26, 2002	15.37	15.55	15.35	15.45	137,930	+0.11(+0.73%)
Dec 24, 2002	15.40	15.40	15.24	15.33	76,454	+0.00(+0.02%)
Dec 23, 2002	15.45	15.45	15.27	15.33	206,895	-0.14(-0.91%)
Dec 20, 2002	15.36	15.48	15.32	15.47	232,484	+0.19(+1.26%)
Dec 19, 2002	15.35	15.35	15.11	15.28	510,529	-0.04(-0.25%)
Dec 18, 2002	15.38	15.40	15.24	15.32	150,412	-0.05(-0.31%)
Dec 17, 2002	15.41	15.41	15.27	15.37	228,115	+0.11(+0.73%)
Dec 16, 2002	15.19	15.29	15.13	15.25	371,663	+0.13(+0.87%)
Dec 13, 2002	15.21	15.21	14.98	15.12	885,937	-0.02(-0.13%)
Dec 12, 2002	15.06	15.19	14.98	15.14	296,768	+0.05(+0.32%)
Dec 11, 2002	14.98	15.12	14.81	15.09	239,349	+0.14(+0.96%)
Dec 10, 2002	14.88	15.00	14.76	14.95	345,138	+0.14(+0.93%)
Dec 09, 2002	14.69	14.95	14.65	14.81	1,691,676	+0.16(+1.07%)
Dec 06, 2002	14.55	14.68	14.47	14.65	426,585	+0.08(+0.55%)
Dec 05, 2002	14.88	14.88	14.54	14.57	1,944,756	-0.17(-1.17%)
Dec 04, 2002	14.95	15.08	14.69	14.75	255,264	-0.21(-1.37%)
Dec 03, 2002	14.90	15.07	14.79	14.95	308,315	+0.13(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.