Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	40.67	40.83	40.52	40.83	7,915	+0.31(+0.76%)
Sep 29, 2004	40.50	40.59	40.50	40.52	1,026	+0.01(+0.02%)
Sep 28, 2004	40.42	40.56	40.35	40.52	2,491	+0.10(+0.24%)
Sep 27, 2004	40.52	40.52	40.25	40.42	2,198	-0.20(-0.50%)
Sep 24, 2004	40.59	40.63	40.59	40.63	293	-0.10(-0.23%)
Sep 23, 2004	40.81	40.81	40.56	40.72	5,863	-0.18(-0.43%)
Sep 22, 2004	40.93	40.93	40.84	40.90	7,622	-0.55(-1.32%)
Sep 21, 2004	41.14	41.44	41.10	41.44	19,202	+0.38(+0.91%)
Sep 20, 2004	40.86	41.07	40.86	41.07	732	-0.11(-0.27%)
Sep 17, 2004	41.15	41.37	41.15	41.18	3,664	+0.04(+0.10%)
Sep 16, 2004	41.03	41.14	40.95	41.14	9,967	+0.07(+0.17%)
Sep 15, 2004	41.17	41.17	40.80	41.07	3,078	-0.24(-0.58%)
Sep 14, 2004	41.31	41.31	41.30	41.31	1,465	+0.03(+0.08%)
Sep 13, 2004	41.19	41.27	41.19	41.27	732	+0.07(+0.17%)
Sep 10, 2004	40.93	41.23	40.93	41.21	3,224	+0.15(+0.37%)
Sep 09, 2004	40.98	41.06	40.86	41.06	12,899	-0.04(-0.10%)
Sep 08, 2004	41.00	41.20	41.00	41.10	12,606	-0.17(-0.41%)
Sep 07, 2004	41.00	41.30	40.94	41.27	16,710	+0.63(+1.56%)
Sep 03, 2004	40.73	40.86	40.63	40.63	48,665	+0.18(+0.44%)
Sep 02, 2004	40.39	40.59	40.39	40.46	1,172	+0.03(+0.08%)
Sep 01, 2004	40.42	40.46	40.35	40.42	2,052	+0.01(+0.03%)
Aug 31, 2004	40.28	40.41	40.28	40.41	1,905	+0.12(+0.30%)
Aug 30, 2004	40.29	40.30	40.22	40.28	1,758	-0.16(-0.40%)
Aug 27, 2004	40.39	40.45	40.39	40.45	6,889	+0.10(+0.24%)
Aug 26, 2004	40.08	40.39	40.08	40.35	25,212	+0.02(+0.05%)
Aug 25, 2004	39.85	40.33	39.85	40.33	8,355	+0.42(+1.06%)
Aug 24, 2004	39.92	39.98	39.83	39.91	22,427	+0.08(+0.19%)
Aug 23, 2004	39.97	39.97	39.74	39.83	3,811	+0.03(+0.09%)
Aug 20, 2004	39.77	39.81	39.68	39.80	3,078	+0.16(+0.41%)
Aug 19, 2004	39.83	39.83	39.64	39.64	5,570	-0.17(-0.43%)
Aug 18, 2004	39.43	39.81	39.43	39.81	1,905	+0.34(+0.86%)
Aug 17, 2004	39.43	39.47	39.43	39.47	439	+0.21(+0.54%)
Aug 16, 2004	39.02	39.25	39.02	39.25	439	+0.40(+1.04%)
Aug 13, 2004	38.81	38.85	38.52	38.85	4,983	+0.04(+0.11%)
Aug 12, 2004	38.85	38.87	38.72	38.81	5,863	-0.20(-0.52%)
Aug 11, 2004	38.68	39.02	38.65	39.02	3,664	+0.19(+0.49%)
Aug 10, 2004	38.82	38.82	38.82	38.82	1,612	+0.25(+0.64%)
Aug 09, 2004	38.54	38.58	38.54	38.58	1,026	+0.07(+0.18%)
Aug 06, 2004	38.76	38.91	38.51	38.51	4,690	-0.38(-0.98%)
Aug 05, 2004	39.16	39.16	38.89	38.89	439	-0.07(-0.18%)
Aug 04, 2004	38.92	38.96	38.92	38.96	2,785	-0.42(-1.07%)
Aug 03, 2004	39.23	39.38	39.23	39.38	1,172	+0.09(+0.23%)
Aug 02, 2004	39.12	39.30	39.12	39.30	1,319	+0.05(+0.12%)
Jul 30, 2004	39.23	39.25	39.10	39.25	1,026	+0.18(+0.47%)
Jul 29, 2004	39.31	39.31	39.06	39.06	1,612	+0.07(+0.19%)
Jul 28, 2004	38.92	38.99	38.72	38.99	6,596	+0.02(+0.05%)
Jul 27, 2004	38.99	38.99	38.87	38.97	2,491	+0.20(+0.51%)
Jul 26, 2004	38.85	38.85	38.62	38.77	4,983	-0.12(-0.30%)
Jul 23, 2004	38.89	38.89	38.72	38.89	1,319	-0.37(-0.94%)
Jul 22, 2004	38.95	39.25	38.94	39.25	6,449	-0.21(-0.54%)
Jul 21, 2004	39.73	39.73	39.47	39.47	3,224	-0.04(-0.10%)
Jul 20, 2004	39.38	39.67	39.38	39.51	2,198	+0.01(+0.02%)
Jul 19, 2004	39.43	39.55	39.40	39.50	1,905	+0.07(+0.17%)
Jul 16, 2004	39.43	39.43	39.43	39.43	586	-0.10(-0.26%)
Jul 15, 2004	39.60	39.63	39.30	39.53	3,224	-0.40(-1.01%)
Jul 14, 2004	39.80	39.98	39.80	39.94	24,332	-0.03(-0.09%)
Jul 13, 2004	39.96	39.97	39.96	39.97	879	-0.07(-0.19%)
Jul 12, 2004	39.89	40.05	39.89	40.05	1,758	+0.15(+0.38%)
Jul 09, 2004	39.96	39.96	39.90	39.90	586	+0.03(+0.07%)
Jul 08, 2004	39.87	39.97	39.85	39.87	1,905	-0.20(-0.51%)
Jul 07, 2004	39.99	40.14	39.92	40.07	6,156	+0.15(+0.38%)
Jul 06, 2004	39.84	40.05	39.84	39.92	24,039	-0.17(-0.43%)
Jul 02, 2004	40.25	40.25	40.09	40.09	732	-0.08(-0.20%)