Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.44	21.44	21.44	21.44	944	+0.32(+1.50%)
May 29, 2003	21.10	21.44	21.10	21.12	157,528	+0.00(+0.00%)
May 28, 2003	21.12	21.12	21.12	21.12	188	+0.08(+0.40%)
May 27, 2003	20.80	21.04	20.75	21.04	1,511	+0.29(+1.38%)
May 23, 2003	20.62	20.75	20.62	20.75	16,621	+0.16(+0.77%)
May 22, 2003	20.41	20.59	20.41	20.59	3,588	+0.55(+2.75%)
May 21, 2003	20.22	20.22	20.04	20.04	944	+0.08(+0.40%)
May 20, 2003	20.14	20.33	19.96	19.96	31,921	-0.10(-0.50%)
May 19, 2003	20.32	20.32	19.93	20.07	1,511	-0.38(-1.84%)
May 16, 2003	20.49	20.62	20.44	20.44	9,066	+0.01(+0.03%)
May 15, 2003	20.52	20.52	20.28	20.44	2,833	-0.05(-0.26%)
May 14, 2003	20.49	20.49	20.49	20.49	0	+0.00(+0.00%)
May 13, 2003	20.20	20.49	20.20	20.49	1,322	+0.37(+1.84%)
May 12, 2003	20.14	20.46	20.12	20.12	4,910	-0.08(-0.39%)
May 09, 2003	20.20	20.20	20.20	20.20	566	+0.56(+2.83%)
May 08, 2003	19.64	19.64	19.64	19.64	377	-0.45(-2.24%)
May 07, 2003	20.12	20.12	20.01	20.09	1,133	-0.29(-1.43%)
May 06, 2003	20.49	20.49	20.38	20.38	4,910	+0.37(+1.85%)
May 05, 2003	20.14	20.14	20.01	20.01	1,699	+0.40(+2.02%)
May 02, 2003	19.62	19.62	19.62	19.62	18,888	-0.23(-1.17%)
May 01, 2003	19.62	19.85	19.62	19.85	4,910	+0.05(+0.24%)
Apr 30, 2003	19.80	19.80	19.80	19.80	377	+0.04(+0.19%)
Apr 29, 2003	19.86	19.86	19.76	19.76	1,133	+0.07(+0.35%)
Apr 28, 2003	19.72	19.72	19.69	19.69	2,833	+0.19(+0.95%)
Apr 25, 2003	19.51	19.51	19.51	19.51	188	-0.03(-0.14%)
Apr 24, 2003	19.69	19.69	19.54	19.54	1,699	+0.01(+0.03%)
Apr 23, 2003	19.27	19.53	19.27	19.53	29,843	+0.50(+2.61%)
Apr 22, 2003	18.79	19.03	18.72	19.03	16,810	+0.29(+1.55%)
Apr 21, 2003	18.90	18.90	18.74	18.74	755	-0.26(-1.39%)
Apr 17, 2003	18.82	19.01	18.82	19.01	1,699	+0.42(+2.28%)
Apr 16, 2003	18.45	18.58	18.45	18.58	2,266	-0.29(-1.54%)
Apr 15, 2003	18.85	18.98	18.74	18.87	9,633	+0.08(+0.42%)
Apr 14, 2003	18.64	18.79	18.64	18.79	1,133	+0.29(+1.57%)
Apr 11, 2003	18.50	18.50	18.50	18.50	377	+0.03(+0.14%)
Apr 10, 2003	18.58	18.58	18.37	18.48	1,699	-0.16(-0.85%)
Apr 09, 2003	18.72	18.79	18.64	18.64	7,177	+0.00(+0.00%)
Apr 08, 2003	18.85	18.85	18.64	18.64	13,410	-0.11(-0.57%)
Apr 07, 2003	18.95	19.17	18.66	18.74	3,966	+0.40(+2.16%)
Apr 04, 2003	18.34	18.34	18.34	18.34	188	-0.19(-1.03%)
Apr 03, 2003	18.87	18.87	18.53	18.54	28,143	-0.31(-1.66%)
Apr 02, 2003	18.66	18.85	18.66	18.85	377	+0.71(+3.94%)
Apr 01, 2003	17.97	18.13	17.97	18.13	377	+0.23(+1.30%)
Mar 31, 2003	17.90	17.90	17.90	17.90	377	-0.34(-1.86%)
Mar 28, 2003	18.24	18.24	18.24	18.24	0	+0.00(+0.00%)
Mar 27, 2003	18.24	18.24	18.24	18.24	0	+0.00(+0.00%)
Mar 26, 2003	18.24	18.24	18.24	18.24	755	+0.00(+0.00%)
Mar 25, 2003	18.00	18.40	18.00	18.24	1,511	+0.00(+0.00%)
Mar 24, 2003	18.40	18.41	18.23	18.24	1,511	-0.42(-2.27%)
Mar 21, 2003	18.66	18.66	18.66	18.66	1,888	+0.11(+0.57%)
Mar 20, 2003	18.19	18.56	18.19	18.56	2,266	+0.19(+1.01%)
Mar 19, 2003	18.37	18.37	18.37	18.37	377	+0.29(+1.61%)
Mar 18, 2003	18.32	18.37	18.08	18.08	1,511	-0.08(-0.44%)
Mar 17, 2003	17.79	18.16	17.79	18.16	1,133	+0.29(+1.63%)
Mar 14, 2003	17.87	17.87	17.87	17.87	377	+0.79(+4.65%)
Mar 13, 2003	17.02	17.18	17.02	17.07	2,077	+0.64(+3.86%)
Mar 12, 2003	16.60	16.70	16.44	16.44	11,144	-0.34(-2.05%)
Mar 11, 2003	16.94	16.94	16.78	16.78	944	+0.05(+0.32%)
Mar 10, 2003	16.73	16.73	16.73	16.73	377	-0.85(-4.82%)
Mar 07, 2003	17.29	17.58	17.29	17.58	944	+0.10(+0.58%)
Mar 06, 2003	17.74	17.74	17.47	17.48	1,888	-0.44(-2.48%)
Mar 05, 2003	17.89	17.95	17.89	17.92	944	+0.00(+0.00%)
Mar 04, 2003	17.76	17.92	17.76	17.92	944	-0.19(-1.02%)