Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	40.49	40.52	40.15	40.52	7,329	+0.03(+0.08%)
Jun 29, 2004	40.49	40.49	40.49	40.49	0	+0.00(+0.00%)
Jun 28, 2004	40.76	40.76	40.49	40.49	6,596	+0.08(+0.19%)
Jun 25, 2004	40.39	40.48	40.22	40.41	9,088	-0.04(-0.10%)
Jun 24, 2004	40.46	40.65	40.39	40.46	14,365	+0.34(+0.85%)
Jun 23, 2004	40.07	40.11	39.94	40.11	1,026	+0.05(+0.12%)
Jun 22, 2004	39.95	40.21	39.95	40.07	1,612	-0.34(-0.84%)
Jun 21, 2004	40.26	40.41	40.26	40.41	586	-0.01(-0.02%)
Jun 18, 2004	40.33	40.41	40.33	40.41	586	+0.10(+0.25%)
Jun 17, 2004	40.09	40.31	40.09	40.31	439	+0.23(+0.56%)
Jun 16, 2004	40.21	40.21	40.09	40.09	1,026	-0.09(-0.22%)
Jun 15, 2004	40.18	40.31	40.18	40.18	19,348	+0.16(+0.41%)
Jun 14, 2004	40.00	40.01	40.00	40.01	1,905	-0.68(-1.66%)
Jun 10, 2004	40.52	40.69	40.52	40.69	4,837	+0.40(+0.98%)
Jun 09, 2004	40.65	40.71	40.29	40.29	66,401	-0.50(-1.22%)
Jun 08, 2004	40.74	40.79	40.60	40.79	1,465	-0.17(-0.42%)
Jun 07, 2004	40.50	40.96	40.50	40.96	2,785	+0.82(+2.04%)
Jun 04, 2004	39.94	40.31	39.94	40.14	8,501	+0.37(+0.93%)
Jun 03, 2004	39.87	39.98	39.77	39.77	2,198	-0.40(-1.00%)
Jun 02, 2004	40.04	40.18	40.04	40.18	6,889	+0.41(+1.03%)
Jun 01, 2004	39.77	39.77	39.77	39.77	1,026	-0.15(-0.38%)
May 28, 2004	40.07	40.08	39.88	39.92	46,173	-0.15(-0.37%)
May 27, 2004	39.97	40.08	39.81	40.07	7,768	+0.23(+0.58%)
May 26, 2004	39.51	39.87	39.51	39.83	5,276	+0.35(+0.88%)
May 25, 2004	39.12	39.58	39.12	39.49	46,026	+0.33(+0.84%)
May 24, 2004	38.94	39.16	38.94	39.16	15,537	+0.38(+0.97%)
May 21, 2004	38.82	38.98	38.72	38.78	17,443	+0.24(+0.62%)
May 20, 2004	38.60	38.60	38.54	38.54	3,078	-0.24(-0.62%)
May 19, 2004	38.81	39.05	38.78	38.78	21,107	+0.79(+2.08%)
May 18, 2004	37.77	38.10	37.77	37.99	15,391	+0.43(+1.14%)
May 17, 2004	37.67	37.75	37.43	37.56	5,130	-0.51(-1.34%)
May 14, 2004	38.29	38.34	37.97	38.07	16,124	-0.07(-0.18%)
May 13, 2004	38.06	38.42	38.06	38.14	9,234	-0.20(-0.53%)
May 12, 2004	37.98	38.35	37.70	38.35	31,954	+0.37(+0.97%)
May 11, 2004	37.86	38.04	37.77	37.98	6,303	+0.27(+0.71%)
May 10, 2004	37.52	37.71	37.29	37.71	37,818	-0.80(-2.07%)
May 07, 2004	38.94	39.02	38.50	38.51	9,381	-0.74(-1.89%)
May 06, 2004	39.54	39.54	39.23	39.25	2,785	-0.66(-1.66%)
May 05, 2004	39.94	40.07	39.88	39.92	31,515	+0.14(+0.34%)
May 04, 2004	39.74	40.13	39.64	39.78	29,609	+0.38(+0.95%)
May 03, 2004	39.40	39.40	39.34	39.40	13,192	+0.14(+0.35%)
Apr 30, 2004	39.49	39.60	39.27	39.27	3,957	+0.10(+0.26%)
Apr 29, 2004	39.57	39.77	39.17	39.17	3,224	-0.50(-1.27%)
Apr 28, 2004	40.14	40.14	39.57	39.67	30,489	-0.51(-1.27%)
Apr 27, 2004	40.28	40.30	40.15	40.18	3,371	+0.13(+0.32%)
Apr 26, 2004	40.26	40.26	40.05	40.05	2,491	-0.09(-0.22%)
Apr 23, 2004	40.15	40.18	39.94	40.14	4,983	-0.01(-0.03%)
Apr 22, 2004	39.90	40.25	39.78	40.15	7,915	+0.18(+0.44%)
Apr 21, 2004	39.84	40.11	39.84	39.98	41,482	+0.13(+0.33%)
Apr 20, 2004	40.50	40.66	39.85	39.85	11,433	-0.48(-1.18%)
Apr 19, 2004	40.52	40.52	40.22	40.33	17,150	-0.19(-0.47%)
Apr 16, 2004	40.36	40.59	40.36	40.52	5,276	+0.08(+0.19%)
Apr 15, 2004	40.47	40.62	40.34	40.44	1,905	+0.12(+0.30%)
Apr 14, 2004	40.69	40.89	40.32	40.32	14,218	-1.29(-3.10%)
Apr 13, 2004	41.89	41.98	41.51	41.61	45,587	-0.28(-0.67%)
Apr 12, 2004	41.81	42.21	41.81	41.89	4,690	+0.03(+0.08%)
Apr 08, 2004	41.79	41.91	41.69	41.85	8,062	+0.10(+0.25%)
Apr 07, 2004	41.75	41.75	41.62	41.75	2,785	+0.13(+0.31%)
Apr 06, 2004	41.79	41.88	41.62	41.62	20,374	+0.00(+0.00%)
Apr 05, 2004	41.98	41.98	41.62	41.62	30,049	-0.40(-0.94%)
Apr 02, 2004	42.28	42.28	41.79	42.02	13,192	+0.23(+0.54%)