Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	43.93	44.08	43.93	44.08	9,234	-0.14(-0.31%)
Nov 29, 2004	44.45	44.45	44.09	44.21	9,674	-0.10(-0.22%)
Nov 26, 2004	44.01	44.31	44.01	44.31	2,638	+0.31(+0.70%)
Nov 24, 2004	43.87	44.04	43.87	44.00	4,544	+0.21(+0.48%)
Nov 23, 2004	43.67	43.87	43.55	43.79	42,069	+0.16(+0.36%)
Nov 22, 2004	43.51	43.63	43.42	43.63	7,182	+0.21(+0.49%)
Nov 19, 2004	43.90	43.90	43.42	43.42	4,983	-0.57(-1.30%)
Nov 18, 2004	44.10	44.10	43.93	44.00	8,208	-0.09(-0.20%)
Nov 17, 2004	44.20	44.31	44.08	44.08	2,198	+0.29(+0.67%)
Nov 16, 2004	43.66	43.83	43.66	43.79	13,192	-0.35(-0.79%)
Nov 15, 2004	44.04	44.14	43.90	44.14	13,925	+0.16(+0.36%)
Nov 12, 2004	43.66	44.12	43.65	43.98	47,932	+0.19(+0.44%)
Nov 11, 2004	43.37	43.80	43.26	43.79	16,124	+0.55(+1.26%)
Nov 10, 2004	43.12	43.32	43.12	43.25	6,889	+0.23(+0.52%)
Nov 09, 2004	43.22	43.31	43.02	43.02	18,469	-0.13(-0.30%)
Nov 08, 2004	43.20	43.20	43.08	43.15	6,009	-0.20(-0.47%)
Nov 05, 2004	43.21	43.46	43.19	43.35	18,322	+0.20(+0.47%)
Nov 04, 2004	42.67	43.15	42.67	43.15	12,899	+0.52(+1.22%)
Nov 03, 2004	42.64	42.77	42.63	42.63	16,417	+0.50(+1.18%)
Nov 02, 2004	42.04	42.49	42.02	42.13	15,537	+0.11(+0.26%)
Nov 01, 2004	41.85	42.06	41.83	42.02	5,716	+0.17(+0.41%)
Oct 29, 2004	41.85	41.85	41.85	41.85	293	-0.03(-0.08%)
Oct 28, 2004	41.61	41.89	41.55	41.89	9,527	+0.59(+1.42%)
Oct 27, 2004	40.93	41.55	40.93	41.30	9,234	+0.20(+0.48%)
Oct 26, 2004	41.10	41.10	41.10	41.10	1,758	+0.61(+1.52%)
Oct 25, 2004	40.39	40.49	40.22	40.49	3,811	-0.13(-0.32%)
Oct 22, 2004	40.83	40.83	40.62	40.62	4,250	-0.11(-0.27%)
Oct 21, 2004	40.76	40.76	40.52	40.73	17,296	+0.14(+0.34%)
Oct 20, 2004	40.61	40.61	40.59	40.59	1,465	-0.38(-0.92%)
Oct 19, 2004	41.30	41.30	40.80	40.97	4,397	-0.14(-0.33%)
Oct 18, 2004	41.03	41.10	40.86	41.10	1,905	+0.20(+0.50%)
Oct 15, 2004	40.90	40.90	40.90	40.90	2,491	+0.14(+0.33%)
Oct 14, 2004	41.34	41.34	40.76	40.76	9,088	-0.44(-1.08%)
Oct 13, 2004	41.71	41.71	41.21	41.21	13,485	-0.37(-0.89%)
Oct 12, 2004	41.44	41.57	41.44	41.57	879	-0.20(-0.49%)
Oct 11, 2004	41.72	41.85	41.72	41.78	11,433	+0.23(+0.56%)
Oct 08, 2004	41.72	41.76	41.55	41.55	6,596	-0.04(-0.10%)
Oct 07, 2004	41.72	41.72	41.51	41.59	1,172	-0.06(-0.15%)
Oct 06, 2004	41.49	41.65	41.48	41.65	1,026	+0.30(+0.73%)
Oct 05, 2004	41.61	41.65	41.35	41.35	5,423	-0.27(-0.64%)
Oct 04, 2004	41.61	41.61	41.45	41.61	3,078	+0.03(+0.08%)
Oct 01, 2004	41.51	41.61	41.51	41.58	295,510	+0.75(+1.84%)
Sep 30, 2004	40.67	40.83	40.52	40.83	7,915	+0.31(+0.76%)
Sep 29, 2004	40.50	40.59	40.50	40.52	1,026	+0.01(+0.02%)
Sep 28, 2004	40.42	40.56	40.35	40.52	2,491	+0.10(+0.24%)
Sep 27, 2004	40.52	40.52	40.25	40.42	2,198	-0.20(-0.50%)
Sep 24, 2004	40.59	40.63	40.59	40.63	293	-0.10(-0.23%)
Sep 23, 2004	40.81	40.81	40.56	40.72	5,863	-0.18(-0.43%)
Sep 22, 2004	40.93	40.93	40.84	40.90	7,622	-0.55(-1.32%)
Sep 21, 2004	41.14	41.44	41.10	41.44	19,202	+0.38(+0.91%)
Sep 20, 2004	40.86	41.07	40.86	41.07	732	-0.11(-0.27%)
Sep 17, 2004	41.15	41.37	41.15	41.18	3,664	+0.04(+0.10%)
Sep 16, 2004	41.03	41.14	40.95	41.14	9,967	+0.07(+0.17%)
Sep 15, 2004	41.17	41.17	40.80	41.07	3,078	-0.24(-0.58%)
Sep 14, 2004	41.31	41.31	41.30	41.31	1,465	+0.03(+0.08%)
Sep 13, 2004	41.19	41.27	41.19	41.27	732	+0.07(+0.17%)
Sep 10, 2004	40.93	41.23	40.93	41.21	3,224	+0.15(+0.37%)
Sep 09, 2004	40.98	41.06	40.86	41.06	12,899	-0.04(-0.10%)
Sep 08, 2004	41.00	41.20	41.00	41.10	12,606	-0.17(-0.41%)
Sep 07, 2004	41.00	41.30	40.94	41.27	16,710	+0.63(+1.56%)
Sep 03, 2004	40.73	40.86	40.63	40.63	48,665	+0.18(+0.44%)
Sep 02, 2004	40.39	40.59	40.39	40.46	1,172	+0.03(+0.08%)