Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.91	25.21	24.91	25.21	1,315	+0.30(+1.20%)
Jan 29, 2004	25.39	25.39	24.67	24.91	60,158	-0.36(-1.41%)
Jan 28, 2004	25.92	25.93	25.11	25.27	24,251	-0.77(-2.94%)
Jan 27, 2004	26.04	26.12	26.03	26.03	11,467	+0.11(+0.41%)
Jan 26, 2004	25.92	26.01	25.82	25.93	35,719	+0.16(+0.64%)
Jan 23, 2004	26.07	26.09	25.75	25.76	10,151	-0.38(-1.46%)
Jan 22, 2004	26.27	26.27	26.00	26.14	10,339	-0.02(-0.08%)
Jan 21, 2004	25.77	26.17	25.67	26.17	18,611	+0.40(+1.57%)
Jan 20, 2004	25.56	25.90	25.56	25.76	12,595	+0.21(+0.81%)
Jan 16, 2004	25.66	25.67	25.42	25.55	16,919	-0.21(-0.83%)
Jan 15, 2004	25.98	25.98	25.62	25.77	16,167	-0.21(-0.82%)
Jan 14, 2004	25.87	25.98	25.82	25.98	16,919	+0.11(+0.43%)
Jan 13, 2004	25.82	25.87	25.82	25.87	9,963	+0.05(+0.19%)
Jan 12, 2004	25.84	25.85	25.61	25.82	17,295	-0.06(-0.23%)
Jan 09, 2004	25.82	25.88	25.82	25.88	26,319	-0.05(-0.18%)
Jan 08, 2004	25.73	25.90	25.71	25.93	34,967	+0.64(+2.52%)
Jan 07, 2004	25.37	25.37	25.29	25.29	16,355	-0.06(-0.23%)
Jan 06, 2004	25.21	25.42	25.21	25.35	15,603	+0.14(+0.55%)
Jan 05, 2004	24.92	25.21	24.92	25.21	31,959	+0.72(+2.93%)
Jan 02, 2004	24.46	24.52	24.45	24.49	21,619	+0.27(+1.12%)
Dec 31, 2003	24.10	24.22	24.10	24.22	18,423	+0.23(+0.98%)
Dec 30, 2003	24.01	24.01	23.84	23.98	1,127	+0.08(+0.33%)
Dec 29, 2003	23.75	23.90	23.70	23.90	2,255	+0.24(+1.01%)
Dec 26, 2003	23.72	23.72	23.57	23.67	2,631	-0.05(-0.22%)
Dec 24, 2003	23.64	23.72	23.64	23.72	1,315	+0.08(+0.34%)
Dec 23, 2003	23.61	23.64	23.49	23.64	3,195	+0.13(+0.57%)
Dec 22, 2003	23.45	23.51	23.38	23.51	11,091	-0.03(-0.14%)
Dec 19, 2003	23.80	23.82	23.51	23.54	4,135	-0.26(-1.10%)
Dec 18, 2003	23.63	23.80	23.54	23.80	24,063	+0.40(+1.70%)
Dec 17, 2003	23.34	23.43	23.34	23.40	4,511	+0.08(+0.34%)
Dec 16, 2003	23.35	23.35	23.32	23.32	4,699	-0.17(-0.72%)
Dec 15, 2003	23.45	23.49	23.45	23.49	7,707	-0.02(-0.07%)
Dec 12, 2003	23.51	23.51	23.51	23.51	0	+0.00(+0.00%)
Dec 11, 2003	23.20	23.51	23.12	23.51	3,007	+0.41(+1.80%)
Dec 10, 2003	23.13	23.21	23.09	23.09	7,143	-0.18(-0.75%)
Dec 09, 2003	23.27	23.27	23.27	23.27	0	+0.00(+0.00%)
Dec 08, 2003	23.09	23.27	23.09	23.27	1,503	+0.06(+0.27%)
Dec 05, 2003	23.20	23.21	23.11	23.20	7,519	+0.12(+0.51%)
Dec 04, 2003	23.09	23.09	23.09	23.09	0	-0.05(-0.23%)
Dec 03, 2003	23.14	23.14	23.14	23.14	1,315	+0.06(+0.25%)
Dec 02, 2003	23.08	23.08	23.08	23.08	751	+0.03(+0.12%)
Dec 01, 2003	23.05	23.05	23.05	23.05	2,443	+0.46(+2.05%)
Nov 28, 2003	22.68	22.68	22.59	22.59	16,543	-0.20(-0.86%)
Nov 26, 2003	22.79	22.79	22.79	22.79	2,067	-0.03(-0.12%)
Nov 25, 2003	22.68	22.81	22.68	22.81	43,991	+0.27(+1.18%)
Nov 24, 2003	22.55	22.55	22.55	22.55	1,127	+0.56(+2.56%)
Nov 21, 2003	21.98	21.98	21.98	21.98	0	+0.00(+0.00%)
Nov 20, 2003	21.98	21.98	21.98	21.98	15,227	-0.10(-0.43%)
Nov 19, 2003	22.08	22.08	22.08	22.08	0	+0.00(+0.00%)
Nov 18, 2003	22.08	22.08	22.08	22.08	4,135	-0.02(-0.07%)
Nov 17, 2003	22.10	22.10	22.10	22.10	0	+0.00(+0.00%)
Nov 14, 2003	22.09	22.15	22.04	22.10	1,127	+0.03(+0.15%)
Nov 13, 2003	22.06	22.06	22.06	22.06	187	+0.02(+0.10%)
Nov 12, 2003	22.04	22.04	22.04	22.04	5,827	+0.50(+2.32%)
Nov 11, 2003	21.60	21.60	21.54	21.54	3,383	-0.06(-0.27%)
Nov 10, 2003	21.61	21.61	21.60	21.60	939	-0.18(-0.81%)
Nov 07, 2003	21.41	21.78	21.78	21.78	1,503	+0.37(+1.71%)
Nov 06, 2003	21.41	21.41	21.41	21.41	2,067	-0.50(-2.28%)
Nov 05, 2003	21.91	21.91	21.91	21.91	939	+0.00(+0.00%)
Nov 04, 2003	21.91	21.91	21.91	21.91	939	-0.03(-0.12%)