Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	45.03	45.30	45.03	45.21	3,602	+0.42(+0.95%)
Jan 28, 2005	44.96	44.96	44.58	44.79	5,476	-0.11(-0.25%)
Jan 27, 2005	44.95	45.03	44.90	44.90	3,314	-0.10(-0.22%)
Jan 26, 2005	45.00	45.07	44.83	45.00	7,205	+0.01(+0.02%)
Jan 25, 2005	45.03	45.03	44.76	44.99	19,311	+0.34(+0.76%)
Jan 24, 2005	44.69	44.86	44.64	44.65	9,367	+0.10(+0.23%)
Jan 21, 2005	44.72	45.00	44.55	44.55	38,911	-0.02(-0.05%)
Jan 20, 2005	45.00	45.00	44.55	44.57	15,420	-0.53(-1.18%)
Jan 19, 2005	45.54	45.55	45.10	45.10	9,367	-0.20(-0.44%)
Jan 18, 2005	45.04	45.30	44.87	45.30	43,523	+0.43(+0.96%)
Jan 14, 2005	45.10	45.10	44.87	44.87	4,035	-0.09(-0.20%)
Jan 13, 2005	45.21	45.28	44.96	44.96	14,988	-0.22(-0.48%)
Jan 12, 2005	45.33	45.33	45.18	45.18	3,602	-0.19(-0.43%)
Jan 11, 2005	45.57	45.57	45.22	45.37	8,358	-0.10(-0.23%)
Jan 10, 2005	45.55	45.74	45.33	45.48	4,035	+0.05(+0.12%)
Jan 07, 2005	45.86	45.86	45.37	45.42	4,900	-0.16(-0.35%)
Jan 06, 2005	45.62	45.75	45.48	45.58	8,647	-0.07(-0.15%)
Jan 05, 2005	45.54	45.87	45.48	45.65	13,835	+0.23(+0.50%)
Jan 04, 2005	46.24	46.24	44.96	45.42	24,211	-0.92(-1.99%)
Jan 03, 2005	46.45	46.48	46.32	46.34	4,467	-0.11(-0.24%)
Dec 31, 2004	46.45	46.52	46.36	46.45	2,594	-0.01(-0.03%)
Dec 30, 2004	46.31	46.50	46.31	46.47	2,017	+0.19(+0.42%)
Dec 29, 2004	46.21	46.28	46.11	46.27	45,397	-0.12(-0.25%)
Dec 28, 2004	46.24	46.42	46.24	46.39	7,494	+0.08(+0.18%)
Dec 27, 2004	46.17	46.36	46.17	46.31	5,908	+0.26(+0.56%)
Dec 23, 2004	46.00	46.14	45.93	46.05	5,188	-0.44(-0.94%)
Dec 22, 2004	46.27	46.52	46.18	46.49	6,629	+0.31(+0.66%)
Dec 21, 2004	45.96	46.18	45.96	46.18	864	+0.35(+0.76%)
Dec 20, 2004	45.93	46.18	45.83	45.84	4,179	+0.19(+0.41%)
Dec 17, 2004	45.77	45.77	45.51	45.65	9,800	-0.12(-0.26%)
Dec 16, 2004	46.00	46.00	45.53	45.77	6,341	-0.40(-0.87%)
Dec 15, 2004	46.06	46.21	46.00	46.17	26,661	+0.34(+0.74%)
Dec 14, 2004	45.65	45.83	45.48	45.83	4,467	+0.10(+0.23%)
Dec 13, 2004	45.41	45.73	45.29	45.73	6,197	+0.53(+1.17%)
Dec 10, 2004	45.20	45.28	45.03	45.20	6,341	+0.00(+0.00%)
Dec 09, 2004	44.89	45.28	44.72	45.20	5,476	-0.15(-0.32%)
Dec 08, 2004	45.23	45.39	45.07	45.34	42,082	-0.23(-0.50%)
Dec 07, 2004	45.63	45.63	45.48	45.57	7,350	-0.24(-0.51%)
Dec 06, 2004	45.65	45.81	45.49	45.81	5,332	+0.05(+0.11%)
Dec 03, 2004	45.62	45.79	45.45	45.76	4,755	+0.18(+0.40%)
Dec 02, 2004	45.65	45.66	45.55	45.58	14,267	+0.01(+0.03%)
Dec 01, 2004	44.89	45.57	44.89	45.57	11,817	+0.74(+1.64%)
Nov 30, 2004	44.69	44.83	44.69	44.83	9,079	-0.14(-0.31%)
Nov 29, 2004	45.21	45.21	44.85	44.97	9,511	-0.10(-0.22%)
Nov 26, 2004	44.76	45.07	44.76	45.07	2,594	+0.31(+0.70%)
Nov 24, 2004	44.62	44.79	44.62	44.76	4,467	+0.22(+0.48%)
Nov 23, 2004	44.41	44.62	44.30	44.54	41,361	+0.16(+0.36%)
Nov 22, 2004	44.26	44.38	44.17	44.38	7,061	+0.22(+0.49%)
Nov 19, 2004	44.65	44.65	44.17	44.17	4,900	-0.58(-1.30%)
Nov 18, 2004	44.86	44.86	44.68	44.75	8,070	-0.09(-0.20%)
Nov 17, 2004	44.96	45.07	44.84	44.84	2,161	+0.30(+0.67%)
Nov 16, 2004	44.41	44.58	44.41	44.54	12,970	-0.35(-0.79%)
Nov 15, 2004	44.79	44.89	44.65	44.89	13,691	+0.16(+0.36%)
Nov 12, 2004	44.41	44.87	44.40	44.73	47,126	+0.19(+0.44%)
Nov 11, 2004	44.11	44.55	44.00	44.54	15,852	+0.56(+1.26%)
Nov 10, 2004	43.86	44.06	43.86	43.98	6,773	+0.23(+0.52%)
Nov 09, 2004	43.96	44.05	43.76	43.76	18,158	-0.13(-0.30%)
Nov 08, 2004	43.94	43.94	43.82	43.89	5,908	-0.21(-0.47%)
Nov 05, 2004	43.95	44.20	43.93	44.10	18,014	+0.21(+0.47%)
Nov 04, 2004	43.40	43.89	43.40	43.89	12,682	+0.53(+1.22%)
Nov 03, 2004	43.37	43.50	43.36	43.36	16,141	+0.51(+1.18%)
Nov 02, 2004	42.76	43.22	42.74	42.85	15,276	+0.11(+0.26%)