Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	46.39	47.19	46.39	46.87	24,770	-0.05(-0.10%)
Sep 29, 2005	46.64	47.05	46.64	46.92	30,193	+0.28(+0.60%)
Sep 28, 2005	46.83	46.87	46.53	46.64	6,155	+0.23(+0.50%)
Sep 27, 2005	46.39	46.47	46.22	46.41	3,957	-0.07(-0.15%)
Sep 26, 2005	46.53	46.69	46.36	46.48	3,517	+0.48(+1.04%)
Sep 23, 2005	46.00	46.20	46.00	46.00	20,226	-0.02(-0.04%)
Sep 22, 2005	45.79	46.20	45.79	46.02	5,716	-0.25(-0.55%)
Sep 21, 2005	46.53	46.53	46.27	46.27	2,784	-0.29(-0.63%)
Sep 20, 2005	46.77	47.03	46.57	46.57	7,621	-0.01(-0.03%)
Sep 19, 2005	46.62	46.62	46.42	46.58	3,224	-0.27(-0.57%)
Sep 16, 2005	46.73	46.85	46.49	46.85	25,942	+0.42(+0.90%)
Sep 15, 2005	46.20	46.43	46.20	46.43	1,319	+0.16(+0.34%)
Sep 14, 2005	46.57	46.65	46.22	46.27	16,415	-0.16(-0.35%)
Sep 13, 2005	46.43	46.55	46.39	46.44	5,716	-0.13(-0.28%)
Sep 12, 2005	46.77	46.78	46.57	46.57	9,380	-0.25(-0.54%)
Sep 09, 2005	46.63	46.90	46.63	46.82	2,345	+0.33(+0.70%)
Sep 08, 2005	46.48	46.57	46.37	46.49	4,397	-0.16(-0.34%)
Sep 07, 2005	46.63	46.70	46.54	46.65	10,846	-0.07(-0.15%)
Sep 06, 2005	46.39	46.72	46.39	46.72	20,079	+0.53(+1.15%)
Sep 02, 2005	46.14	46.18	46.09	46.18	3,077	+0.12(+0.25%)
Sep 01, 2005	45.61	46.15	45.59	46.07	6,742	+0.56(+1.23%)
Aug 31, 2005	45.03	45.51	45.03	45.51	2,638	+0.51(+1.14%)
Aug 30, 2005	45.06	45.14	44.91	45.00	2,931	-0.18(-0.41%)
Aug 29, 2005	45.18	45.22	44.90	45.18	6,302	-0.13(-0.29%)
Aug 26, 2005	45.20	45.31	45.20	45.31	1,172	-0.14(-0.30%)
Aug 25, 2005	45.49	45.62	45.33	45.45	5,423	-0.16(-0.34%)
Aug 24, 2005	45.64	45.80	45.51	45.60	3,371	-0.11(-0.24%)
Aug 23, 2005	45.77	45.77	45.56	45.71	4,543	-0.30(-0.65%)
Aug 22, 2005	45.96	46.23	45.87	46.01	2,345	+0.20(+0.43%)
Aug 19, 2005	45.77	45.81	45.64	45.81	5,569	+0.30(+0.66%)
Aug 18, 2005	45.49	45.68	45.49	45.51	1,612	-0.36(-0.79%)
Aug 17, 2005	45.97	46.06	45.81	45.88	2,198	-0.14(-0.30%)
Aug 16, 2005	46.27	46.27	46.01	46.01	2,051	-0.33(-0.71%)
Aug 15, 2005	46.01	46.35	45.99	46.34	3,077	+0.25(+0.53%)
Aug 12, 2005	46.05	46.20	45.97	46.09	12,165	-0.06(-0.13%)
Aug 11, 2005	45.99	46.33	45.99	46.16	2,345	+0.33(+0.71%)
Aug 10, 2005	45.99	46.34	45.83	45.83	4,543	+0.12(+0.27%)
Aug 09, 2005	45.41	45.75	45.41	45.71	3,517	+0.23(+0.51%)
Aug 08, 2005	44.52	45.75	44.52	45.47	3,810	+0.19(+0.42%)
Aug 05, 2005	45.75	45.75	45.22	45.28	34,150	-0.32(-0.70%)
Aug 04, 2005	45.72	45.92	45.45	45.60	14,510	-0.58(-1.26%)
Aug 03, 2005	45.99	46.18	45.81	46.18	9,233	+0.18(+0.40%)
Aug 02, 2005	45.77	46.00	45.75	46.00	2,638	+0.39(+0.85%)
Aug 01, 2005	45.58	45.71	45.49	45.61	33,710	+0.14(+0.30%)
Jul 29, 2005	45.75	45.75	45.33	45.47	20,959	-0.31(-0.67%)
Jul 28, 2005	45.71	45.78	45.55	45.78	3,517	+0.40(+0.89%)
Jul 27, 2005	45.35	45.53	45.26	45.38	11,285	-0.01(-0.03%)
Jul 26, 2005	45.17	45.39	45.17	45.39	5,276	+0.01(+0.03%)
Jul 25, 2005	45.30	45.53	45.30	45.38	2,784	-0.12(-0.27%)
Jul 22, 2005	45.54	45.54	45.23	45.50	3,224	-0.04(-0.09%)
Jul 21, 2005	45.64	45.69	45.30	45.54	11,578	+0.29(+0.65%)
Jul 20, 2005	45.27	45.38	45.02	45.25	44,703	-0.05(-0.11%)
Jul 19, 2005	45.15	45.30	45.03	45.30	3,517	+0.05(+0.12%)
Jul 18, 2005	45.24	45.24	45.08	45.24	6,009	-0.16(-0.36%)
Jul 15, 2005	45.19	45.41	45.19	45.41	3,077	+0.12(+0.27%)
Jul 14, 2005	45.47	45.54	45.28	45.28	8,061	+0.15(+0.33%)
Jul 13, 2005	45.17	45.17	44.98	45.13	5,129	+0.10(+0.23%)
Jul 12, 2005	44.83	45.03	44.81	45.03	4,103	+0.30(+0.67%)
Jul 11, 2005	44.55	44.91	44.55	44.73	5,423	+0.27(+0.61%)
Jul 08, 2005	44.14	44.46	44.14	44.46	4,250	+0.42(+0.96%)
Jul 07, 2005	43.56	44.03	43.39	44.03	44,263	-0.05(-0.11%)
Jul 06, 2005	44.35	44.42	44.08	44.08	4,397	-0.13(-0.29%)
Jul 05, 2005	44.01	44.38	44.01	44.21	5,276	-0.08(-0.17%)