US Telecommunications Ishares ETF (NY: IYZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.81	12.89	12.66	12.89	222,388	+0.21(+1.68%)
May 29, 2003	12.71	12.89	12.61	12.67	179,460	-0.03(-0.20%)
May 28, 2003	12.81	12.83	12.58	12.70	70,978	-0.01(-0.05%)
May 27, 2003	12.39	12.84	12.36	12.71	152,960	+0.05(+0.36%)
May 23, 2003	12.42	12.72	12.32	12.66	139,787	+0.34(+2.72%)
May 22, 2003	12.36	12.52	12.18	12.32	118,400	+0.13(+1.06%)
May 21, 2003	11.98	12.26	11.98	12.20	78,262	+0.02(+0.16%)
May 20, 2003	12.07	12.25	12.00	12.18	400,144	+0.05(+0.37%)
May 19, 2003	12.26	12.28	11.96	12.13	316,148	-0.23(-1.83%)
May 16, 2003	12.42	12.51	12.20	12.36	105,382	+0.12(+0.95%)
May 15, 2003	12.42	12.42	12.18	12.24	443,847	-0.08(-0.63%)
May 14, 2003	12.13	12.38	12.13	12.32	142,111	+0.06(+0.47%)
May 13, 2003	12.32	12.37	12.15	12.26	459,190	-0.07(-0.57%)
May 12, 2003	12.00	12.40	12.00	12.33	82,911	+0.39(+3.30%)
May 09, 2003	11.97	12.14	11.85	11.94	54,706	+0.07(+0.60%)
May 08, 2003	11.81	11.96	11.72	11.87	101,508	-0.14(-1.13%)
May 07, 2003	12.10	12.19	11.92	12.00	114,681	-0.25(-2.05%)
May 06, 2003	12.01	12.36	12.01	12.25	101,818	+0.19(+1.61%)
May 05, 2003	12.03	12.22	11.96	12.06	96,859	-0.10(-0.80%)
May 02, 2003	12.00	12.23	12.00	12.16	100,733	+0.19(+1.56%)
May 01, 2003	11.94	12.00	11.61	11.97	98,408	+0.05(+0.43%)
Apr 30, 2003	11.74	12.09	11.74	11.92	84,616	+0.05(+0.38%)
Apr 29, 2003	11.95	11.96	11.66	11.87	86,475	+0.01(+0.05%)
Apr 28, 2003	11.53	11.87	11.53	11.87	229,827	+0.34(+2.97%)
Apr 25, 2003	11.67	11.70	11.49	11.52	44,167	-0.21(-1.76%)
Apr 24, 2003	11.39	11.78	11.34	11.73	297,396	+0.17(+1.51%)
Apr 23, 2003	10.94	11.63	10.94	11.56	975,720	+0.70(+6.42%)
Apr 22, 2003	10.70	10.98	10.66	10.86	65,709	-0.04(-0.36%)
Apr 21, 2003	11.10	11.10	10.79	10.90	45,097	-0.08(-0.76%)
Apr 17, 2003	10.90	11.07	10.78	10.98	37,813	+0.11(+1.01%)
Apr 16, 2003	11.16	11.16	10.74	10.87	58,115	-0.32(-2.88%)
Apr 15, 2003	11.29	11.29	11.01	11.20	114,216	+0.00(+0.00%)
Apr 14, 2003	11.13	11.21	10.94	11.20	275,545	+0.23(+2.06%)
Apr 11, 2003	11.00	11.21	10.87	10.97	56,875	-0.08(-0.70%)
Apr 10, 2003	11.03	11.09	10.84	11.05	87,560	+0.08(+0.71%)
Apr 09, 2003	11.29	11.32	10.97	10.97	42,463	-0.23(-2.02%)
Apr 08, 2003	11.20	11.32	11.11	11.20	84,771	-0.06(-0.57%)
Apr 07, 2003	11.65	11.70	11.18	11.26	347,608	-0.03(-0.23%)
Apr 04, 2003	11.36	11.39	11.07	11.29	178,065	-0.06(-0.51%)
Apr 03, 2003	11.71	11.71	11.27	11.34	316,148	-0.13(-1.12%)
Apr 02, 2003	11.52	11.63	11.45	11.47	70,048	+0.32(+2.83%)
Apr 01, 2003	11.03	11.37	10.97	11.16	37,503	+0.28(+2.55%)
Mar 31, 2003	11.16	11.16	10.81	10.88	78,107	-0.28(-2.54%)
Mar 28, 2003	11.13	11.27	11.08	11.16	22,781	-0.19(-1.70%)
Mar 27, 2003	11.10	11.36	11.05	11.36	57,030	+0.13(+1.15%)
Mar 26, 2003	11.13	11.34	11.09	11.23	53,311	-0.03(-0.23%)
Mar 25, 2003	11.02	11.32	11.02	11.25	128,938	+0.24(+2.17%)
Mar 24, 2003	11.29	11.34	11.00	11.01	116,231	-0.54(-4.64%)
Mar 21, 2003	11.29	11.61	11.29	11.55	128,319	+0.25(+2.23%)
Mar 20, 2003	11.45	11.45	11.09	11.30	139,942	-0.01(-0.11%)
Mar 19, 2003	11.29	11.38	11.09	11.31	118,400	+0.21(+1.86%)
Mar 18, 2003	11.32	11.34	11.04	11.11	279,419	-0.12(-1.04%)
Mar 17, 2003	10.83	11.22	10.68	11.22	103,213	+0.37(+3.39%)
Mar 14, 2003	10.87	10.98	10.62	10.85	384,802	+0.24(+2.25%)
Mar 13, 2003	10.49	10.69	10.33	10.61	34,249	+0.37(+3.59%)
Mar 12, 2003	10.00	10.26	9.892	10.25	93,914	+0.23(+2.25%)
Mar 11, 2003	10.23	10.23	10.01	10.02	218,359	-0.09(-0.89%)
Mar 10, 2003	10.42	10.47	10.08	10.11	236,026	-0.54(-5.03%)
Mar 07, 2003	10.55	10.65	10.45	10.65	357,681	+0.04(+0.36%)
Mar 06, 2003	10.71	10.84	10.58	10.61	46,492	-0.26(-2.43%)
Mar 05, 2003	10.87	10.96	10.76	10.87	33,784	+0.06(+0.60%)
Mar 04, 2003	11.00	11.00	10.77	10.81	85,391	-0.08(-0.77%)
Mar 03, 2003	11.03	11.20	10.84	10.89	68,033	-0.05(-0.41%)
Feb 28, 2003	11.07	11.19	10.93	10.94	106,157	-0.13(-1.17%)
Feb 27, 2003	10.94	11.16	10.94	11.07	45,872	+0.17(+1.54%)
Feb 26, 2003	11.13	11.16	10.90	10.90	47,577	-0.28(-2.48%)
Feb 25, 2003	11.00	11.25	10.81	11.18	64,934	+0.19(+1.76%)
Feb 24, 2003	11.10	11.10	10.90	10.98	33,629	-0.17(-1.50%)
Feb 21, 2003	10.98	11.25	10.79	11.15	323,897	+0.19(+1.77%)
Feb 20, 2003	11.36	11.49	10.81	10.96	81,516	-0.50(-4.34%)
Feb 19, 2003	11.58	11.58	11.30	11.45	49,901	-0.17(-1.50%)
Feb 18, 2003	11.61	11.71	11.54	11.63	326,376	+0.16(+1.41%)
Feb 14, 2003	11.10	11.47	11.10	11.47	51,916	+0.40(+3.62%)
Feb 13, 2003	11.10	11.20	10.93	11.07	341,099	-0.12(-1.04%)
Feb 12, 2003	11.29	11.38	11.14	11.18	142,731	-0.26(-2.26%)
Feb 11, 2003	11.61	11.61	11.25	11.44	232,152	-0.15(-1.28%)
Feb 10, 2003	11.49	11.67	11.36	11.59	75,317	+0.07(+0.62%)
Feb 07, 2003	11.71	11.83	11.47	11.52	52,226	-0.19(-1.65%)
Feb 06, 2003	11.68	11.84	11.57	11.71	55,635	-0.06(-0.49%)
Feb 05, 2003	12.00	12.18	11.74	11.77	62,299	-0.10(-0.87%)
Feb 04, 2003	11.84	11.92	11.69	11.87	110,341	+0.02(+0.16%)
Feb 03, 2003	11.97	12.04	11.83	11.85	134,827	+0.14(+1.16%)
Jan 31, 2003	11.45	11.94	11.43	11.72	123,359	+0.07(+0.61%)
Jan 30, 2003	11.68	11.79	11.40	11.65	441,522	-0.13(-1.10%)
Jan 29, 2003	11.49	11.81	11.49	11.78	124,754	+0.19(+1.67%)
Jan 28, 2003	11.39	11.74	11.39	11.58	159,623	-0.04(-0.33%)
Jan 27, 2003	11.49	11.81	11.49	11.62	209,835	+0.11(+0.95%)
Jan 24, 2003	12.07	12.07	11.51	11.51	675,999	-0.50(-4.19%)
Jan 23, 2003	12.52	12.52	11.61	12.01	448,806	-0.41(-3.32%)
Jan 22, 2003	12.40	12.71	12.39	12.43	100,423	-0.04(-0.31%)
Jan 21, 2003	12.55	12.71	12.39	12.47	193,098	-0.15(-1.23%)
Jan 17, 2003	13.00	13.00	12.60	12.62	186,434	-0.45(-3.41%)
Jan 16, 2003	13.49	13.53	13.04	13.07	189,534	-0.16(-1.22%)
Jan 15, 2003	13.55	13.69	13.20	13.23	201,002	-0.38(-2.80%)
Jan 14, 2003	13.54	13.64	13.39	13.61	151,875	+0.15(+1.15%)
Jan 13, 2003	13.64	13.64	13.39	13.45	363,880	+0.10(+0.72%)
Jan 10, 2003	13.26	13.42	13.10	13.36	402,934	-0.03(-0.19%)
Jan 09, 2003	13.38	13.53	13.23	13.38	235,716	+0.15(+1.12%)
Jan 08, 2003	13.65	13.65	13.18	13.23	117,470	-0.46(-3.39%)
Jan 07, 2003	13.74	13.87	13.55	13.70	413,317	-0.30(-2.17%)
Jan 06, 2003	13.14	14.00	13.14	14.00	688,552	+1.06(+8.23%)
Jan 03, 2003	12.91	13.00	12.78	12.94	274,150	-0.09(-0.69%)
Jan 02, 2003	12.62	13.07	12.52	13.03	140,097	+0.73(+5.93%)
Dec 31, 2002	12.36	12.51	12.16	12.30	173,726	+0.00(+0.00%)
Dec 30, 2002	12.34	12.49	12.12	12.30	113,751	-0.06(-0.47%)
Dec 27, 2002	12.74	12.74	12.32	12.36	131,573	-0.33(-2.59%)
Dec 26, 2002	12.84	13.03	12.65	12.69	104,297	-0.08(-0.61%)
Dec 24, 2002	12.84	12.87	12.65	12.76	38,588	-0.11(-0.85%)
Dec 23, 2002	12.80	12.97	12.68	12.87	237,576	+0.03(+0.25%)
Dec 20, 2002	12.65	12.94	12.65	12.84	268,881	+0.19(+1.48%)
Dec 19, 2002	12.68	12.77	12.47	12.65	203,016	-0.03(-0.25%)
Dec 18, 2002	12.68	12.77	12.50	12.69	303,595	+0.00(+0.00%)
Dec 17, 2002	12.74	12.87	12.67	12.69	65,864	-0.01(-0.05%)
Dec 16, 2002	12.26	12.71	12.26	12.69	106,932	+0.42(+3.42%)
Dec 13, 2002	12.26	12.41	12.11	12.27	92,984	-0.03(-0.26%)
Dec 12, 2002	12.45	12.45	12.23	12.31	64,624	+0.05(+0.37%)
Dec 11, 2002	12.29	12.48	12.10	12.26	51,141	-0.10(-0.83%)
Dec 10, 2002	12.13	12.41	12.04	12.36	86,165	+0.17(+1.38%)
Dec 09, 2002	12.65	12.65	12.13	12.20	95,774	-0.58(-4.55%)
Dec 06, 2002	12.32	12.94	12.32	12.78	339,859	+0.23(+1.80%)
Dec 05, 2002	12.83	12.86	12.49	12.55	191,858	-0.37(-2.85%)
Dec 04, 2002	12.71	12.98	12.65	12.92	181,630	-0.02(-0.15%)
Dec 03, 2002	13.20	13.23	12.80	12.94	167,837	-0.55(-4.07%)
Dec 02, 2002	13.62	13.78	13.07	13.49	530,943	+0.14(+1.01%)
Nov 29, 2002	13.29	13.38	13.16	13.35	65,864	+0.12(+0.93%)
Nov 27, 2002	13.12	13.29	13.00	13.23	221,148	+0.23(+1.79%)
Nov 26, 2002	13.13	13.19	12.78	13.00	284,223	-0.38(-2.85%)
Nov 25, 2002	13.16	13.39	13.07	13.38	508,626	+0.28(+2.12%)
Nov 22, 2002	13.03	13.23	12.89	13.10	182,715	-0.03(-0.20%)
Nov 21, 2002	12.68	13.16	12.55	13.12	330,096	+0.51(+4.04%)
Nov 20, 2002	12.23	12.74	12.20	12.62	183,335	+0.48(+3.99%)
Nov 19, 2002	12.05	12.35	12.05	12.13	267,176	-0.26(-2.08%)
Nov 18, 2002	12.55	12.63	12.23	12.39	291,972	-0.06(-0.52%)
Nov 15, 2002	12.15	12.48	12.10	12.45	166,597	+0.22(+1.79%)
Nov 14, 2002	12.20	12.24	12.01	12.23	119,795	+0.25(+2.05%)
Nov 13, 2002	11.78	12.06	11.65	11.99	143,041	-0.07(-0.59%)
Nov 12, 2002	11.87	12.30	11.87	12.06	338,154	+0.25(+2.13%)
Nov 11, 2002	12.26	12.26	11.74	11.81	338,154	-0.52(-4.19%)
Nov 08, 2002	12.43	12.56	12.13	12.32	106,157	+0.05(+0.42%)
Nov 07, 2002	12.58	12.58	12.21	12.27	128,164	-0.34(-2.66%)
Nov 06, 2002	12.74	12.78	12.39	12.61	201,777	-0.13(-1.01%)
Nov 05, 2002	12.76	12.92	12.47	12.74	233,856	+0.10(+0.82%)
Nov 04, 2002	12.83	13.05	12.52	12.63	672,435	+0.21(+1.71%)
Nov 01, 2002	11.74	12.46	11.74	12.42	128,474	+0.50(+4.17%)
Oct 31, 2002	11.91	12.18	11.76	11.92	180,545	+0.02(+0.16%)
Oct 30, 2002	11.58	12.00	11.58	11.91	63,849	+0.37(+3.19%)
Oct 29, 2002	11.97	11.97	11.33	11.54	68,343	-0.30(-2.51%)
Oct 28, 2002	11.81	12.05	11.64	11.83	101,198	+0.35(+3.03%)
Oct 25, 2002	11.45	11.52	11.20	11.49	54,396	-0.12(-1.06%)
Oct 24, 2002	11.58	11.84	11.39	11.61	233,236	+0.16(+1.41%)
Oct 23, 2002	11.36	11.45	10.96	11.45	68,963	-0.07(-0.62%)
Oct 22, 2002	11.17	11.74	11.04	11.52	390,226	+0.35(+3.12%)
Oct 21, 2002	10.97	11.25	10.87	11.17	46,492	+0.24(+2.18%)
Oct 18, 2002	10.84	11.05	10.60	10.93	63,229	+0.06(+0.53%)
Oct 17, 2002	11.10	11.10	10.72	10.87	365,895	+0.48(+4.59%)
Oct 16, 2002	10.78	10.78	10.40	10.40	25,570	-0.36(-3.36%)
Oct 15, 2002	10.58	10.76	10.30	10.76	99,338	+0.62(+6.11%)
Oct 14, 2002	10.32	10.32	10.01	10.14	38,588	-0.12(-1.13%)
Oct 11, 2002	9.956	10.41	9.866	10.25	127,854	+0.49(+5.02%)
Oct 10, 2002	9.150	9.769	9.053	9.763	1,580,741	+0.61(+6.70%)
Oct 09, 2002	9.260	9.408	9.124	9.150	83,531	-0.11(-1.18%)
Oct 08, 2002	9.582	9.789	9.156	9.260	35,179	-0.18(-1.91%)
Oct 07, 2002	9.911	9.911	9.440	9.440	57,805	-0.47(-4.75%)
Oct 04, 2002	9.808	10.02	9.621	9.911	263,302	+0.04(+0.39%)
Oct 03, 2002	9.614	9.982	9.537	9.873	64,624	+0.37(+3.94%)
Oct 02, 2002	9.421	9.731	9.414	9.498	65,709	-0.02(-0.20%)
Oct 01, 2002	9.163	9.634	9.137	9.518	50,986	+0.46(+5.06%)
Sep 30, 2002	8.905	9.331	8.905	9.060	80,121	-0.20(-2.16%)
Sep 27, 2002	9.485	9.485	9.227	9.260	898,853	-0.45(-4.65%)
Sep 26, 2002	9.860	9.898	9.653	9.711	71,133	-0.08(-0.79%)
Sep 25, 2002	9.711	9.911	9.550	9.789	176,516	+0.26(+2.78%)
Sep 24, 2002	9.485	9.756	9.485	9.524	55,480	-0.37(-3.72%)
Sep 23, 2002	9.795	9.892	9.614	9.892	65,089	-0.14(-1.35%)
Sep 20, 2002	9.795	10.09	9.789	10.03	120,880	+0.22(+2.24%)
Sep 19, 2002	10.07	10.16	9.808	9.808	552,949	-0.56(-5.41%)
Sep 18, 2002	10.33	10.47	10.20	10.37	15,497	+0.05(+0.44%)
Sep 17, 2002	10.29	10.71	10.29	10.32	182,405	-0.18(-1.72%)
Sep 16, 2002	10.58	10.63	10.36	10.50	25,880	-0.13(-1.21%)
Sep 13, 2002	10.42	10.75	10.39	10.63	176,206	-0.15(-1.38%)
Sep 12, 2002	11.13	11.13	10.69	10.78	51,606	-0.27(-2.45%)
Sep 11, 2002	11.02	11.10	10.79	11.05	59,665	+0.40(+3.75%)
Sep 10, 2002	10.58	10.66	10.42	10.65	28,360	+0.14(+1.35%)
Sep 09, 2002	10.36	10.58	10.23	10.51	274,460	+0.08(+0.80%)
Sep 06, 2002	10.45	10.46	10.16	10.43	24,640	+0.35(+3.46%)
Sep 05, 2002	10.07	10.43	10.02	10.08	154,974	-0.32(-3.04%)
Sep 04, 2002	10.16	10.45	10.16	10.40	71,753	+0.14(+1.32%)
Sep 03, 2002	10.65	10.65	10.10	10.26	188,139	-0.58(-5.36%)
Aug 30, 2002	10.87	10.99	10.58	10.84	37,813	-0.06(-0.59%)
Aug 29, 2002	10.81	11.14	10.70	10.90	114,836	-0.16(-1.46%)
Aug 28, 2002	10.99	11.21	10.87	11.07	211,695	-0.28(-2.50%)
Aug 27, 2002	11.71	11.74	11.26	11.35	46,647	-0.20(-1.73%)
Aug 26, 2002	11.07	11.56	11.05	11.55	105,537	+0.33(+2.93%)
Aug 23, 2002	11.52	11.52	11.12	11.22	41,068	-0.42(-3.60%)
Aug 22, 2002	11.36	11.81	11.31	11.64	232,926	+0.23(+1.98%)
Aug 21, 2002	11.39	11.41	11.13	11.41	85,081	+0.25(+2.25%)
Aug 20, 2002	11.49	11.49	11.04	11.16	121,655	+0.10(+0.87%)
Aug 16, 2002	10.63	11.21	10.63	11.07	1,503,254	+0.52(+4.96%)
Aug 15, 2002	10.81	10.81	10.41	10.54	650,893	-0.06(-0.61%)
Aug 14, 2002	10.17	10.61	9.937	10.61	26,965	+0.52(+5.11%)
Aug 13, 2002	10.27	10.42	10.09	10.09	9,298	-0.17(-1.70%)
Aug 12, 2002	9.937	10.32	9.937	10.27	112,821	+0.43(+4.40%)
Aug 07, 2002	10.00	10.09	9.582	9.834	427,730	+0.03(+0.26%)
Aug 06, 2002	10.23	10.24	9.808	9.808	35,799	+0.02(+0.20%)
Aug 05, 2002	10.12	10.22	9.782	9.789	62,764	-0.45(-4.35%)
Aug 02, 2002	10.29	10.42	10.15	10.23	107,087	-0.06(-0.56%)
Aug 01, 2002	10.65	10.65	10.23	10.29	4,013,844	-0.26(-2.45%)
Jul 31, 2002	10.10	10.68	10.10	10.55	61,989	+0.35(+3.48%)
Jul 30, 2002	10.06	10.20	9.827	10.20	50,831	+0.24(+2.40%)
Jul 29, 2002	10.00	10.06	9.711	9.956	70,978	+0.34(+3.56%)
Jul 26, 2002	9.769	9.776	9.402	9.614	61,834	-0.27(-2.74%)
Jul 25, 2002	9.711	10.10	9.531	9.885	65,399	+0.17(+1.79%)
Jul 24, 2002	9.001	9.873	9.001	9.711	77,487	+0.06(+0.67%)
Jul 23, 2002	10.14	10.14	9.363	9.647	100,733	-0.40(-3.98%)
Jul 22, 2002	10.68	10.71	9.821	10.05	216,654	-0.79(-7.32%)
Jul 19, 2002	11.35	11.63	10.84	10.84	169,232	-1.01(-8.55%)
Jul 17, 2002	12.26	12.27	11.68	11.85	30,839	-0.08(-0.70%)
Jul 12, 2002	12.25	12.25	11.74	11.94	34,094	-0.25(-2.06%)
Jul 11, 2002	11.68	12.19	11.51	12.19	241,450	+0.39(+3.34%)
Jul 10, 2002	11.77	11.93	11.70	11.80	52,226	-0.05(-0.44%)
Jul 09, 2002	12.27	12.34	11.85	11.85	33,939	-0.32(-2.65%)
Jul 08, 2002	12.26	12.42	12.13	12.17	26,655	+0.03(+0.21%)
Jul 05, 2002	11.91	12.29	11.91	12.14	14,257	+0.27(+2.28%)
Jul 04, 2002	11.42	11.87	11.40	11.87	29,290	+0.00(+0.00%)
Jul 03, 2002	11.42	11.87	11.40	11.87	29,290	+0.36(+3.14%)
Jul 02, 2002	11.81	11.81	11.43	11.51	151,565	-0.31(-2.62%)
Jul 01, 2002	12.16	12.40	11.82	11.82	54,551	-0.25(-2.03%)
Jun 28, 2002	11.80	12.16	11.72	12.07	60,905	+0.26(+2.19%)
Jun 27, 2002	11.68	11.81	11.19	11.81	325,446	+0.12(+1.05%)
Jun 26, 2002	11.22	11.69	11.10	11.69	145,366	-0.55(-4.48%)
Jun 25, 2002	12.65	12.65	12.09	12.23	34,714	-0.37(-2.97%)
Jun 21, 2002	12.65	12.80	12.58	12.61	12,397	-0.05(-0.36%)
Jun 20, 2002	12.74	12.80	12.51	12.65	24,640	-0.06(-0.51%)
Jun 19, 2002	13.35	13.35	12.71	12.72	24,640	-0.70(-5.19%)
Jun 18, 2002	13.27	13.44	13.25	13.42	13,792	+0.15(+1.12%)
Jun 17, 2002	13.25	13.47	13.22	13.27	33,319	+0.27(+2.09%)
Jun 14, 2002	12.68	13.02	12.45	13.00	69,893	-0.65(-4.78%)
Jun 12, 2002	13.51	13.65	13.36	13.65	43,547	+0.19(+1.44%)
Jun 11, 2002	13.81	13.92	13.41	13.45	44,787	-0.29(-2.11%)
Jun 10, 2002	14.02	14.09	13.71	13.74	1,086,217	-0.23(-1.62%)
Jun 07, 2002	13.62	14.05	13.62	13.97	37,658	+0.28(+2.07%)
Jun 06, 2002	13.97	14.09	13.62	13.69	49,436	-0.45(-3.15%)