Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	27.02	27.02	26.78	26.78	7,474	-0.66(-2.39%)
Sep 27, 2002	28.30	28.36	27.43	27.43	6,742	-0.71(-2.52%)
Sep 26, 2002	27.97	28.14	27.97	28.14	6,888	+0.45(+1.63%)
Sep 25, 2002	27.69	27.69	27.60	27.69	6,155	+0.27(+0.97%)
Sep 24, 2002	27.39	27.43	27.39	27.43	293	+0.07(+0.25%)
Sep 23, 2002	27.40	27.40	27.23	27.36	29,313	-0.85(-3.00%)
Sep 20, 2002	28.25	28.25	28.01	28.21	16,415	-0.25(-0.86%)
Sep 19, 2002	28.48	28.48	28.45	28.45	7,474	-1.60(-5.31%)
Sep 18, 2002	30.05	30.05	30.05	30.05	0	+0.00(+0.00%)
Sep 17, 2002	30.22	30.22	30.05	30.05	249,165	+0.23(+0.75%)
Sep 16, 2002	29.74	29.89	29.74	29.82	5,716	-0.36(-1.20%)
Sep 13, 2002	30.12	30.18	30.12	30.18	688,870	-0.10(-0.34%)
Sep 12, 2002	30.29	30.29	30.29	30.29	732	-0.48(-1.57%)
Sep 11, 2002	31.18	31.18	30.77	30.77	10,113	+0.03(+0.11%)
Sep 10, 2002	30.81	30.81	30.74	30.74	12,751	-0.44(-1.40%)
Sep 09, 2002	30.50	31.17	30.50	31.17	2,345	+0.41(+1.33%)
Sep 06, 2002	30.68	30.84	30.68	30.76	57,015	+0.68(+2.24%)
Sep 05, 2002	30.53	30.53	30.09	30.09	15,975	-0.64(-2.09%)
Sep 04, 2002	30.20	30.73	30.20	30.73	26,528	+0.57(+1.88%)
Sep 03, 2002	30.98	30.98	30.16	30.16	1,612	-1.54(-4.84%)
Aug 30, 2002	31.70	31.70	31.70	31.70	14,363	-0.19(-0.60%)
Aug 29, 2002	31.79	31.90	31.79	31.89	25,942	-0.25(-0.79%)
Aug 28, 2002	32.14	32.14	32.14	32.14	73,284	-0.27(-0.84%)
Aug 27, 2002	32.41	32.41	32.41	32.41	15,243	-0.33(-1.00%)
Aug 26, 2002	32.31	32.74	32.31	32.74	27,115	+0.64(+2.00%)
Aug 23, 2002	32.44	32.44	32.07	32.10	25,063	-1.02(-3.09%)
Aug 22, 2002	32.92	33.15	32.92	33.12	879	+0.39(+1.19%)
Aug 21, 2002	32.57	32.74	32.57	32.74	24,916	+0.53(+1.65%)
Aug 20, 2002	32.33	32.33	32.20	32.20	11,139	+0.41(+1.29%)
Aug 16, 2002	31.79	31.79	31.79	31.79	293	-0.06(-0.19%)
Aug 15, 2002	31.86	32.06	31.86	31.86	2,931	+0.03(+0.09%)
Aug 14, 2002	30.67	31.83	30.67	31.83	7,474	+1.22(+3.99%)
Aug 13, 2002	31.41	31.41	30.61	30.61	2,784	-0.50(-1.62%)
Aug 12, 2002	30.88	31.28	30.88	31.11	4,250	+1.26(+4.23%)
Aug 07, 2002	29.85	29.85	29.85	29.85	0	+0.00(+0.00%)
Aug 06, 2002	29.40	29.85	29.40	29.85	2,784	-0.03(-0.11%)
Aug 05, 2002	29.88	29.88	29.88	29.88	0	+0.00(+0.00%)
Aug 02, 2002	30.01	30.01	29.88	29.88	5,129	-0.74(-2.43%)
Aug 01, 2002	30.70	30.70	30.63	30.63	732	-0.31(-1.01%)
Jul 31, 2002	30.94	30.94	30.94	30.94	0	+0.00(+0.00%)
Jul 30, 2002	30.94	30.94	30.94	30.94	3,077	-0.24(-0.77%)
Jul 29, 2002	30.35	31.18	30.35	31.18	5,276	+3.34(+11.98%)
Jul 26, 2002	27.84	27.84	27.84	27.84	0	+0.00(+0.00%)
Jul 25, 2002	27.84	27.84	27.84	27.84	0	+0.00(+0.00%)
Jul 24, 2002	26.82	27.84	26.82	27.84	439	-1.66(-5.62%)
Jul 23, 2002	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Jul 22, 2002	30.32	30.32	29.27	29.50	2,931	-0.93(-3.05%)
Jul 19, 2002	30.43	30.43	30.43	30.43	1,465	-1.57(-4.90%)
Jul 17, 2002	32.14	32.14	31.75	32.00	17,441	-0.33(-1.03%)
Jul 12, 2002	32.33	32.33	32.33	32.33	732	-0.11(-0.34%)
Jul 11, 2002	32.44	32.44	32.38	32.44	1,319	-0.50(-1.53%)
Jul 10, 2002	33.77	33.77	32.95	32.95	879	-1.58(-4.57%)
Jul 09, 2002	34.52	34.52	34.52	34.52	293	+0.07(+0.20%)
Jul 08, 2002	34.45	34.45	34.45	34.45	0	+0.00(+0.00%)
Jul 05, 2002	33.94	34.45	33.94	34.45	732	+1.53(+4.64%)
Jul 04, 2002	32.93	33.02	32.93	32.93	586	+0.00(+0.00%)
Jul 03, 2002	32.93	33.02	32.93	32.93	586	-1.89(-5.43%)
Jul 02, 2002	34.82	34.82	34.82	34.82	0	+0.00(+0.00%)