Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	50.14	50.21	49.87	50.16	23,306	-0.22(-0.43%)
Dec 29, 2005	50.45	50.53	50.35	50.38	17,736	+0.03(+0.07%)
Dec 28, 2005	50.48	50.63	50.27	50.35	13,045	+0.03(+0.07%)
Dec 27, 2005	50.67	50.81	50.15	50.31	51,890	-0.36(-0.71%)
Dec 23, 2005	50.63	50.69	50.49	50.67	32,541	-0.77(-1.50%)
Dec 22, 2005	51.36	51.47	51.30	51.45	21,107	+0.10(+0.19%)
Dec 21, 2005	51.20	51.42	51.17	51.35	55,261	+0.20(+0.39%)
Dec 20, 2005	51.01	51.15	50.86	51.15	10,700	+0.31(+0.61%)
Dec 19, 2005	51.08	51.21	50.82	50.84	15,830	-0.15(-0.30%)
Dec 16, 2005	51.06	51.12	50.91	51.00	9,088	+0.30(+0.59%)
Dec 15, 2005	50.88	50.89	50.48	50.70	17,296	-0.31(-0.60%)
Dec 14, 2005	50.85	51.08	50.77	51.00	47,932	+0.08(+0.15%)
Dec 13, 2005	50.48	51.06	50.41	50.93	59,219	+0.42(+0.84%)
Dec 12, 2005	50.69	50.69	50.36	50.50	18,615	+0.25(+0.50%)
Dec 09, 2005	50.14	50.34	50.01	50.25	26,238	+0.23(+0.45%)
Dec 08, 2005	50.01	50.16	49.91	50.03	10,553	-0.11(-0.22%)
Dec 07, 2005	50.45	50.48	49.95	50.14	44,414	-0.33(-0.65%)
Dec 06, 2005	50.48	50.65	50.42	50.46	18,322	+0.25(+0.50%)
Dec 05, 2005	50.29	50.33	49.96	50.21	18,762	+0.03(+0.07%)
Dec 02, 2005	50.07	50.27	49.94	50.18	25,358	+0.24(+0.48%)
Dec 01, 2005	49.87	50.02	49.73	49.94	32,248	+0.56(+1.13%)
Nov 30, 2005	49.97	49.97	49.30	49.38	26,531	-0.65(-1.31%)
Nov 29, 2005	50.13	50.14	49.85	50.03	21,987	+0.06(+0.12%)
Nov 28, 2005	50.28	50.28	49.94	49.97	33,567	-0.12(-0.23%)
Nov 25, 2005	50.14	50.14	49.97	50.09	13,192	-0.04(-0.08%)
Nov 23, 2005	49.84	50.27	49.84	50.13	14,071	+0.29(+0.59%)
Nov 22, 2005	49.39	49.84	49.22	49.84	23,013	+0.18(+0.37%)
Nov 21, 2005	49.63	49.65	49.46	49.65	17,296	+0.07(+0.14%)
Nov 18, 2005	49.60	49.60	49.22	49.58	35,326	+0.35(+0.71%)
Nov 17, 2005	48.78	49.24	48.78	49.24	17,443	+0.76(+1.58%)
Nov 16, 2005	48.73	48.73	48.44	48.47	17,883	-0.19(-0.39%)
Nov 15, 2005	48.94	48.94	48.66	48.66	104,659	-0.26(-0.53%)
Nov 14, 2005	48.98	49.04	48.83	48.92	14,365	-0.23(-0.47%)
Nov 11, 2005	48.96	49.60	48.88	49.15	58,486	+0.39(+0.80%)
Nov 10, 2005	48.27	48.76	48.27	48.76	61,857	+0.51(+1.06%)
Nov 09, 2005	48.16	48.31	47.97	48.25	22,427	-0.05(-0.11%)
Nov 08, 2005	48.23	48.31	48.08	48.31	34,300	-0.24(-0.49%)
Nov 07, 2005	48.27	48.59	48.16	48.55	24,186	+0.62(+1.30%)
Nov 04, 2005	48.27	48.27	47.86	47.93	6,303	-0.35(-0.73%)
Nov 03, 2005	48.35	48.44	48.16	48.28	40,749	+0.12(+0.24%)
Nov 02, 2005	47.58	48.27	47.58	48.16	77,395	+0.68(+1.44%)
Nov 01, 2005	47.52	47.63	47.41	47.48	21,547	+0.08(+0.17%)
Oct 31, 2005	47.24	47.40	47.13	47.40	17,589	+0.65(+1.39%)
Oct 28, 2005	46.62	46.86	46.41	46.75	18,615	+0.21(+0.45%)
Oct 27, 2005	46.64	46.86	46.53	46.54	11,873	-0.02(-0.04%)
Oct 26, 2005	46.50	46.85	46.50	46.56	11,726	+0.06(+0.13%)
Oct 25, 2005	46.46	46.80	46.39	46.50	64,936	+0.19(+0.41%)
Oct 24, 2005	45.84	46.42	45.84	46.31	35,033	+0.58(+1.27%)
Oct 21, 2005	45.84	46.01	45.70	45.73	6,596	-0.15(-0.33%)
Oct 20, 2005	45.89	46.10	45.88	45.88	9,967	-0.01(-0.02%)
Oct 19, 2005	45.38	46.03	45.23	45.89	7,768	+0.10(+0.21%)
Oct 18, 2005	45.71	45.80	45.65	45.79	8,794	+0.04(+0.09%)
Oct 17, 2005	45.93	46.10	45.75	45.75	9,527	-0.14(-0.30%)
Oct 14, 2005	45.91	46.27	45.74	45.89	99,529	+0.46(+1.01%)
Oct 13, 2005	45.57	45.78	45.30	45.43	26,091	-0.28(-0.61%)
Oct 12, 2005	46.09	46.09	45.58	45.71	16,270	-0.35(-0.76%)
Oct 11, 2005	46.15	46.40	45.98	46.06	9,967	+0.06(+0.13%)
Oct 10, 2005	46.36	46.36	45.99	45.99	4,250	-0.16(-0.35%)
Oct 07, 2005	46.28	46.30	46.02	46.16	31,515	-0.02(-0.04%)
Oct 06, 2005	46.25	46.29	46.02	46.18	2,931	-0.18(-0.40%)
Oct 05, 2005	46.57	46.57	46.32	46.36	1,319	-0.44(-0.95%)
Oct 04, 2005	47.03	47.11	46.81	46.81	6,449	-0.18(-0.38%)