Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	38.44	38.44	38.41	38.44	2,052	+0.20(+0.54%)
Nov 26, 2003	38.06	38.23	38.23	38.23	1,026	+0.41(+1.08%)
Nov 25, 2003	37.82	37.82	37.82	37.82	0	+0.00(+0.00%)
Nov 24, 2003	37.75	37.82	37.75	37.82	5,130	+0.51(+1.37%)
Nov 21, 2003	37.31	37.31	37.31	37.31	0	-0.10(-0.27%)
Nov 20, 2003	37.41	37.41	37.41	37.41	2,491	+0.23(+0.61%)
Nov 19, 2003	37.28	37.28	37.19	37.19	2,345	-0.27(-0.71%)
Nov 18, 2003	37.55	37.55	37.45	37.45	3,078	+0.07(+0.20%)
Nov 17, 2003	37.38	37.38	37.38	37.38	1,905	-0.35(-0.94%)
Nov 14, 2003	38.05	38.30	37.73	37.73	3,371	-0.57(-1.48%)
Nov 13, 2003	38.13	38.30	38.13	38.30	1,172	+0.31(+0.81%)
Nov 12, 2003	37.86	37.99	37.86	37.99	1,172	+0.10(+0.27%)
Nov 11, 2003	37.89	37.89	37.89	37.89	0	+0.00(+0.00%)
Nov 10, 2003	37.90	37.90	37.89	37.89	7,182	-0.31(-0.80%)
Nov 07, 2003	37.82	38.20	38.09	38.20	4,837	+0.38(+0.99%)
Nov 06, 2003	37.64	37.82	37.64	37.82	1,026	-0.14(-0.36%)
Nov 05, 2003	37.96	37.96	37.96	37.96	9,674	-0.07(-0.18%)
Nov 04, 2003	38.03	38.03	38.03	38.03	0	+0.00(+0.00%)
Nov 03, 2003	38.03	38.03	38.03	38.03	0	+0.00(+0.00%)
Oct 31, 2003	38.03	38.03	38.03	38.03	2,345	+0.07(+0.18%)
Oct 30, 2003	37.96	37.96	37.96	37.96	0	+0.00(+0.00%)
Oct 29, 2003	37.77	37.96	37.66	37.96	1,758	+0.41(+1.09%)
Oct 28, 2003	37.51	37.55	37.51	37.55	2,785	+0.04(+0.11%)
Oct 27, 2003	37.51	37.51	37.51	37.51	732	+0.40(+1.07%)
Oct 24, 2003	37.21	37.24	37.11	37.11	1,172	-0.20(-0.55%)
Oct 23, 2003	37.02	37.32	36.95	37.32	10,993	-0.17(-0.45%)
Oct 22, 2003	37.56	37.56	37.45	37.49	5,130	-0.35(-0.92%)
Oct 21, 2003	37.92	37.92	37.79	37.84	1,905	+0.05(+0.13%)
Oct 20, 2003	37.79	37.79	37.79	37.79	1,026	+0.03(+0.07%)
Oct 17, 2003	37.85	37.85	37.76	37.76	4,544	-0.20(-0.54%)
Oct 16, 2003	37.97	37.97	37.97	37.97	0	+0.00(+0.00%)
Oct 15, 2003	37.92	38.03	37.92	37.97	5,570	+0.33(+0.89%)
Oct 14, 2003	37.63	37.63	37.63	37.63	0	+0.00(+0.00%)
Oct 13, 2003	37.34	37.83	37.63	37.63	10,553	+0.21(+0.57%)
Oct 10, 2003	37.38	37.42	37.38	37.42	3,224	+0.17(+0.46%)
Oct 09, 2003	36.70	37.25	37.25	37.25	1,172	+0.55(+1.49%)
Oct 08, 2003	36.70	36.70	36.70	36.70	0	+0.00(+0.00%)
Oct 07, 2003	36.70	36.70	36.70	36.70	0	+0.00(+0.00%)
Oct 06, 2003	36.70	36.70	36.70	36.70	586	-0.16(-0.44%)
Oct 03, 2003	36.60	36.87	36.60	36.87	2,491	+0.44(+1.20%)
Oct 02, 2003	36.33	36.46	36.33	36.43	3,371	+0.48(+1.33%)
Oct 01, 2003	35.91	35.95	35.91	35.95	25,358	+0.58(+1.64%)
Sep 30, 2003	35.37	35.37	35.37	35.37	0	+0.00(+0.00%)
Sep 29, 2003	35.27	35.37	35.27	35.37	75,050	+0.07(+0.19%)
Sep 26, 2003	35.30	35.30	35.30	35.30	1,026	-0.50(-1.41%)
Sep 25, 2003	35.81	35.81	35.81	35.81	0	+0.00(+0.00%)
Sep 24, 2003	35.81	35.81	35.81	35.81	1,319	-0.31(-0.87%)
Sep 23, 2003	36.12	36.12	36.12	36.12	1,319	+0.14(+0.38%)
Sep 22, 2003	35.99	35.99	35.99	35.99	879	-0.38(-1.03%)
Sep 19, 2003	36.43	36.43	36.36	36.36	8,648	-0.10(-0.26%)
Sep 18, 2003	36.08	36.46	36.08	36.46	4,104	+1.41(+4.01%)
Sep 17, 2003	35.05	35.05	35.05	35.05	0	+0.00(+0.00%)
Sep 16, 2003	35.05	35.05	35.05	35.05	0	+0.00(+0.00%)
Sep 15, 2003	35.29	35.30	35.05	35.05	210,638	-0.03(-0.10%)
Sep 12, 2003	35.09	35.09	35.09	35.09	146	+0.03(+0.08%)
Sep 11, 2003	34.94	35.13	34.94	35.06	879	-0.10(-0.29%)
Sep 10, 2003	35.17	35.17	35.16	35.16	586	-0.28(-0.79%)
Sep 09, 2003	35.47	35.50	35.44	35.44	8,501	-0.16(-0.46%)
Sep 08, 2003	35.39	35.60	35.38	35.60	2,198	+0.41(+1.16%)
Sep 05, 2003	35.13	35.37	35.13	35.20	9,527	-0.11(-0.31%)
Sep 04, 2003	35.37	35.37	35.14	35.30	3,517	+0.00(+0.00%)
Sep 03, 2003	35.03	35.30	35.03	35.30	6,156	+0.34(+0.98%)