Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.04	26.12	25.94	26.06	33,255	-0.06(-0.21%)
May 27, 2005	26.09	26.25	26.09	26.12	5,290	+0.00(+0.01%)
May 26, 2005	26.19	26.25	26.06	26.12	2,267	+0.11(+0.43%)
May 25, 2005	25.96	26.12	25.93	26.01	12,659	-0.08(-0.32%)
May 24, 2005	26.12	26.22	26.06	26.09	26,831	-0.42(-1.60%)
May 23, 2005	26.46	26.51	26.46	26.51	1,889	+0.19(+0.70%)
May 20, 2005	26.33	26.39	26.12	26.33	10,014	+0.29(+1.10%)
May 19, 2005	26.16	26.23	26.00	26.04	4,156	-0.02(-0.08%)
May 18, 2005	25.85	26.09	25.80	26.06	7,558	+0.37(+1.42%)
May 17, 2005	25.70	25.70	25.54	25.70	12,470	-0.03(-0.12%)
May 16, 2005	25.72	25.78	25.64	25.73	18,139	-0.13(-0.51%)
May 13, 2005	25.67	25.88	25.59	25.86	6,424	+0.12(+0.45%)
May 12, 2005	25.91	25.97	25.74	25.75	4,156	-0.24(-0.92%)
May 11, 2005	25.87	25.99	25.75	25.99	6,235	+0.00(+0.00%)
May 10, 2005	25.91	26.04	25.88	25.99	3,968	-0.19(-0.71%)
May 09, 2005	26.17	26.20	25.96	26.17	6,235	-0.11(-0.40%)
May 06, 2005	26.27	26.28	26.12	26.28	2,456	+0.08(+0.30%)
May 05, 2005	26.25	26.25	26.15	26.20	2,456	-0.13(-0.50%)
May 04, 2005	26.14	26.33	26.05	26.33	12,281	+0.30(+1.16%)
May 03, 2005	25.86	26.04	25.86	26.03	11,715	+0.23(+0.88%)
May 02, 2005	26.15	26.17	25.80	25.80	11,904	-0.34(-1.32%)
Apr 29, 2005	26.17	26.17	25.91	26.14	9,258	+0.21(+0.82%)
Apr 28, 2005	25.86	26.11	25.80	25.93	14,171	-0.03(-0.10%)
Apr 27, 2005	25.73	26.01	25.72	25.96	3,401	-0.05(-0.20%)
Apr 26, 2005	26.12	26.12	25.85	26.01	4,345	-0.03(-0.10%)
Apr 25, 2005	26.24	26.24	26.04	26.04	2,834	+0.11(+0.41%)
Apr 22, 2005	26.12	26.24	25.88	25.93	3,212	-0.26(-1.01%)
Apr 21, 2005	26.16	26.20	26.01	26.20	82,761	+0.40(+1.54%)
Apr 20, 2005	25.95	26.04	25.69	25.80	8,125	-0.10(-0.39%)
Apr 19, 2005	26.09	26.09	25.90	25.90	6,991	-0.05(-0.20%)
Apr 18, 2005	25.94	25.95	23.83	25.95	6,235	-0.03(-0.12%)
Apr 15, 2005	26.30	26.30	25.99	25.99	7,558	-0.42(-1.60%)
Apr 14, 2005	26.33	26.54	26.33	26.41	10,014	-0.05(-0.20%)
Apr 13, 2005	26.59	26.75	26.46	26.46	56,875	-0.22(-0.81%)
Apr 12, 2005	26.62	26.68	26.40	26.68	62,354	-0.02(-0.08%)
Apr 11, 2005	26.67	26.75	26.67	26.70	2,645	+0.05(+0.20%)
Apr 08, 2005	26.75	26.75	26.60	26.65	11,148	+0.05(+0.18%)
Apr 07, 2005	26.68	26.68	26.60	26.60	7,936	+0.04(+0.16%)
Apr 06, 2005	26.57	26.57	26.49	26.56	9,825	-0.06(-0.24%)
Apr 05, 2005	26.42	26.63	26.42	26.62	18,139	+0.15(+0.56%)
Apr 04, 2005	26.20	26.48	26.17	26.47	6,046	+0.26(+0.99%)
Apr 01, 2005	26.57	26.57	26.21	26.21	6,046	-0.16(-0.62%)
Mar 31, 2005	26.43	26.49	26.35	26.38	6,424	-0.15(-0.56%)
Mar 30, 2005	26.41	26.52	26.29	26.52	6,235	+0.20(+0.74%)
Mar 29, 2005	26.33	26.33	26.17	26.33	11,337	+0.03(+0.10%)
Mar 28, 2005	26.49	26.51	26.30	26.30	6,235	-0.08(-0.30%)
Mar 24, 2005	26.28	26.51	26.28	26.38	4,534	+0.05(+0.20%)
Mar 23, 2005	26.20	26.44	26.20	26.33	18,139	+0.00(+0.00%)
Mar 22, 2005	26.51	26.59	26.22	26.33	37,601	-0.33(-1.25%)
Mar 21, 2005	26.78	26.79	26.54	26.66	13,604	-0.14(-0.53%)
Mar 18, 2005	26.78	26.86	26.65	26.81	8,880	-0.05(-0.20%)
Mar 17, 2005	26.88	26.88	26.65	26.86	3,023	-0.05(-0.18%)
Mar 16, 2005	26.94	26.94	26.73	26.91	30,610	+0.07(+0.28%)
Mar 15, 2005	27.14	27.14	26.83	26.83	5,857	-0.23(-0.86%)
Mar 14, 2005	26.99	27.15	26.99	27.06	5,479	-0.03(-0.12%)
Mar 11, 2005	27.33	27.40	27.10	27.10	8,313	-0.16(-0.58%)
Mar 10, 2005	27.33	27.33	27.10	27.26	8,502	-0.21(-0.77%)
Mar 09, 2005	27.47	27.49	27.36	27.47	6,046	-0.16(-0.57%)
Mar 08, 2005	27.68	27.68	27.63	27.63	4,723	+0.10(+0.35%)
Mar 07, 2005	27.52	27.59	27.47	27.53	12,848	+0.04(+0.15%)
Mar 04, 2005	27.31	27.54	27.31	27.49	7,747	+0.38(+1.41%)
Mar 03, 2005	27.33	27.33	27.08	27.11	8,880	-0.25(-0.93%)
Mar 02, 2005	27.25	27.40	27.14	27.36	10,959	-0.03(-0.10%)