US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.42	17.42	17.31	17.32	981,274	+0.03(+0.18%)
Oct 30, 2003	17.30	17.37	17.26	17.29	36,053	+0.06(+0.37%)
Oct 29, 2003	17.15	17.33	17.15	17.22	100,008	+0.02(+0.09%)
Oct 28, 2003	17.30	17.30	17.27	17.21	73,046	-0.06(-0.37%)
Oct 27, 2003	17.28	17.39	17.21	17.27	93,738	+0.05(+0.28%)
Oct 24, 2003	17.18	17.25	17.13	17.22	53,609	-0.04(-0.22%)
Oct 23, 2003	17.19	17.28	17.13	17.26	126,970	+0.06(+0.35%)
Oct 22, 2003	17.21	17.31	17.18	17.20	195,627	-0.11(-0.63%)
Oct 21, 2003	17.21	17.35	17.27	17.31	67,403	+0.10(+0.59%)
Oct 20, 2003	17.15	17.27	17.16	17.21	73,360	-0.01(-0.07%)
Oct 17, 2003	17.31	17.35	17.31	17.22	71,792	-0.02(-0.11%)
Oct 16, 2003	17.24	17.30	17.17	17.24	82,765	+0.05(+0.28%)
Oct 15, 2003	17.38	17.50	17.16	17.19	628,893	-0.19(-1.06%)
Oct 14, 2003	17.33	17.38	17.25	17.38	668,081	+0.07(+0.42%)
Oct 13, 2003	17.26	17.32	17.26	17.30	50,788	+0.01(+0.06%)
Oct 10, 2003	17.40	17.40	17.21	17.29	122,267	-0.02(-0.13%)
Oct 09, 2003	17.32	17.33	16.98	17.32	397,839	+0.02(+0.09%)
Oct 08, 2003	17.38	17.44	17.23	17.30	826,716	-0.06(-0.37%)
Oct 07, 2003	17.34	17.39	17.24	17.36	440,789	-0.10(-0.55%)
Oct 06, 2003	17.40	17.46	17.37	17.46	78,063	+0.14(+0.81%)
Oct 03, 2003	17.42	17.50	17.32	17.32	335,451	+0.01(+0.07%)
Oct 02, 2003	17.19	17.36	17.19	17.31	264,599	+0.08(+0.48%)
Oct 01, 2003	17.12	17.14	17.05	17.22	184,341	+0.12(+0.73%)
Sep 30, 2003	17.19	17.19	17.00	17.10	102,830	-0.09(-0.54%)
Sep 29, 2003	16.97	17.19	16.97	17.19	65,209	+0.25(+1.47%)
Sep 26, 2003	16.92	17.03	16.82	16.94	46,398	+0.12(+0.70%)
Sep 25, 2003	16.92	16.99	16.83	16.83	174,936	-0.09(-0.55%)
Sep 24, 2003	17.04	17.04	16.99	16.92	388,434	-0.08(-0.49%)
Sep 23, 2003	17.02	17.03	17.02	17.00	54,550	+0.06(+0.38%)
Sep 22, 2003	17.18	17.10	16.86	16.94	148,915	-0.24(-1.39%)
Sep 19, 2003	17.11	17.18	17.00	17.18	304,728	+0.11(+0.65%)
Sep 18, 2003	16.86	17.07	16.86	17.07	234,189	+0.22(+1.29%)
Sep 17, 2003	16.88	16.97	16.85	16.85	239,205	-0.09(-0.53%)
Sep 16, 2003	16.83	16.94	16.86	16.94	83,392	+0.13(+0.76%)
Sep 15, 2003	16.83	16.84	16.75	16.81	198,763	-0.09(-0.55%)
Sep 12, 2003	16.74	16.95	16.69	16.90	303,474	-0.06(-0.38%)
Sep 11, 2003	17.01	17.07	16.93	16.97	75,241	+0.01(+0.08%)
Sep 10, 2003	16.93	17.02	16.91	16.95	69,284	-0.05(-0.32%)
Sep 09, 2003	17.04	17.04	16.90	17.01	100,008	-0.03(-0.19%)
Sep 08, 2003	16.92	17.06	16.91	17.04	109,413	+0.11(+0.68%)
Sep 05, 2003	16.89	16.93	16.83	16.92	613,845	-0.04(-0.26%)
Sep 04, 2003	16.94	16.98	16.81	16.97	106,592	+0.04(+0.26%)
Sep 03, 2003	16.90	16.94	16.77	16.92	398,153	+0.08(+0.49%)
Sep 02, 2003	16.59	16.84	16.53	16.84	278,080	+0.40(+2.44%)
Aug 29, 2003	16.48	16.54	16.40	16.44	72,733	-0.08(-0.46%)
Aug 28, 2003	16.51	16.52	16.37	16.52	239,205	+0.04(+0.25%)
Aug 27, 2003	16.46	16.51	16.40	16.47	97,186	+0.04(+0.27%)
Aug 26, 2003	16.35	16.50	16.32	16.43	138,256	+0.07(+0.41%)
Aug 25, 2003	16.37	16.44	16.30	16.36	146,407	+0.03(+0.20%)
Aug 22, 2003	16.59	16.59	16.32	16.33	80,884	-0.19(-1.16%)
Aug 21, 2003	16.49	16.58	16.41	16.52	176,817	+0.05(+0.29%)
Aug 20, 2003	16.33	16.48	16.26	16.47	203,779	+0.21(+1.27%)
Aug 19, 2003	16.24	16.32	16.20	16.27	131,672	+0.05(+0.29%)
Aug 18, 2003	16.25	16.37	16.22	16.22	532,647	-0.13(-0.82%)
Aug 15, 2003	16.35	16.35	16.35	16.35	35,112	+0.00(+0.00%)
Aug 14, 2003	16.33	16.36	16.22	16.35	76,182	+0.03(+0.16%)
Aug 13, 2003	16.47	16.47	16.24	16.33	79,003	-0.03(-0.19%)
Aug 12, 2003	16.21	16.37	16.13	16.36	1,506,397	+0.23(+1.44%)
Aug 11, 2003	16.22	16.26	16.10	16.13	72,419	-0.07(-0.41%)
Aug 08, 2003	16.17	16.20	16.10	16.19	301,906	+0.09(+0.54%)
Aug 07, 2003	16.06	16.14	16.00	16.11	69,284	+0.12(+0.74%)
Aug 06, 2003	15.88	16.14	15.82	15.99	117,564	+0.07(+0.46%)
Aug 05, 2003	16.19	16.22	15.86	15.92	239,205	-0.25(-1.54%)
Aug 04, 2003	16.13	16.21	15.98	16.17	2,277,309	+0.04(+0.24%)

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.