Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.10	21.10	20.90	20.95	173,520	+0.02(+0.10%)
Nov 27, 2002	20.69	20.93	20.69	20.93	18,047	+0.47(+2.29%)
Nov 26, 2002	20.54	20.58	20.35	20.46	3,195	-0.71(-3.34%)
Nov 25, 2002	20.89	21.17	20.82	21.17	9,587	+0.08(+0.38%)
Nov 22, 2002	20.93	21.14	20.93	21.09	2,443	+0.00(+0.00%)
Nov 21, 2002	20.55	21.09	20.45	21.09	9,963	+0.84(+4.15%)
Nov 20, 2002	19.86	20.25	19.86	20.25	563	+0.46(+2.31%)
Nov 19, 2002	19.88	19.89	19.79	19.79	6,203	-0.39(-1.95%)
Nov 18, 2002	20.29	20.31	20.16	20.18	19,363	+0.13(+0.66%)
Nov 15, 2002	19.89	20.05	19.89	20.05	18,987	+0.26(+1.32%)
Nov 14, 2002	19.79	19.79	19.79	19.79	18,799	+0.54(+2.79%)
Nov 13, 2002	19.25	19.25	19.25	19.25	1,503	-0.59(-2.95%)
Nov 12, 2002	19.50	19.84	19.48	19.84	5,639	+0.28(+1.44%)
Nov 11, 2002	19.55	19.55	19.55	19.55	0	+0.00(+0.00%)
Nov 08, 2002	19.55	19.55	19.55	19.55	187	-0.10(-0.49%)
Nov 07, 2002	19.65	19.65	19.65	19.65	187	+0.04(+0.22%)
Nov 06, 2002	20.03	20.03	19.61	19.61	3,383	-0.50(-2.49%)
Nov 05, 2002	19.97	20.11	19.97	20.11	1,315	+0.40(+2.05%)
Nov 04, 2002	20.15	20.21	19.70	19.70	2,443	+0.50(+2.60%)
Nov 01, 2002	19.20	19.20	19.20	19.20	187	+0.19(+1.01%)
Oct 31, 2002	19.07	19.07	19.01	19.01	24,251	+0.02(+0.08%)
Oct 30, 2002	18.80	19.00	18.62	19.00	2,819	+0.09(+0.48%)
Oct 29, 2002	18.90	18.90	18.90	18.90	187	-0.16(-0.84%)
Oct 28, 2002	19.18	19.52	19.06	19.06	5,451	+0.16(+0.84%)
Oct 25, 2002	18.90	18.90	18.90	18.90	563	-0.03(-0.14%)
Oct 24, 2002	18.93	18.93	18.93	18.93	187	+0.66(+3.64%)
Oct 23, 2002	18.14	18.27	18.14	18.27	2,443	-0.04(-0.20%)
Oct 22, 2002	18.56	18.56	18.30	18.30	6,203	+0.13(+0.73%)
Oct 21, 2002	18.02	18.32	17.85	18.17	7,895	+0.12(+0.65%)
Oct 18, 2002	18.03	18.05	18.03	18.05	1,315	-0.08(-0.44%)
Oct 17, 2002	18.16	18.16	18.01	18.13	132,349	+0.87(+5.02%)
Oct 16, 2002	17.81	17.81	17.27	17.27	3,195	-0.66(-3.68%)
Oct 15, 2002	17.55	17.93	17.55	17.93	1,127	+1.11(+6.61%)
Oct 14, 2002	17.12	17.12	16.81	16.81	4,323	-0.63(-3.60%)
Oct 11, 2002	17.07	17.44	17.04	17.44	6,579	+0.61(+3.63%)
Oct 10, 2002	16.17	16.83	16.17	16.83	9,023	+1.08(+6.86%)
Oct 09, 2002	16.09	16.09	15.75	15.75	5,827	-0.44(-2.73%)
Oct 08, 2002	16.19	16.19	16.19	16.19	3,007	-0.05(-0.33%)
Oct 07, 2002	16.23	16.26	16.23	16.25	1,315	-0.14(-0.84%)
Oct 04, 2002	16.49	16.49	16.38	16.38	11,467	-0.10(-0.61%)
Oct 03, 2002	16.41	16.48	16.41	16.48	5,263	+0.69(+4.34%)
Oct 02, 2002	15.80	15.80	15.80	15.80	3,195	-0.37(-2.30%)
Oct 01, 2002	15.43	16.17	15.43	16.17	9,023	+0.64(+4.15%)
Sep 30, 2002	15.69	15.69	15.53	15.53	563	-0.27(-1.72%)
Sep 27, 2002	16.14	16.14	15.79	15.80	2,443	-0.25(-1.56%)
Sep 26, 2002	16.04	16.05	16.04	16.05	3,759,928	-0.06(-0.40%)
Sep 25, 2002	16.14	16.14	15.90	16.11	10,339	+0.21(+1.34%)
Sep 24, 2002	15.67	15.90	15.67	15.90	41,923	-0.24(-1.52%)
Sep 23, 2002	16.12	16.17	16.04	16.14	302,486	-0.63(-3.77%)
Sep 20, 2002	16.57	16.78	16.44	16.78	4,323	+0.05(+0.29%)
Sep 19, 2002	16.73	16.73	16.73	16.73	2,255	-0.39(-2.30%)
Sep 18, 2002	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Sep 17, 2002	17.51	17.60	17.12	17.12	1,503	-0.14(-0.80%)
Sep 16, 2002	17.26	17.26	17.26	17.26	3,007	-0.29(-1.64%)
Sep 13, 2002	17.55	17.55	17.47	17.55	3,759	+0.12(+0.70%)
Sep 12, 2002	17.67	17.67	17.43	17.43	3,383	-0.15(-0.88%)
Sep 11, 2002	17.58	17.58	17.58	17.58	0	+0.00(+0.00%)
Sep 10, 2002	17.61	17.61	17.58	17.58	23,499	+0.34(+1.97%)
Sep 09, 2002	17.24	17.24	17.24	17.24	563	-0.39(-2.20%)
Sep 06, 2002	17.31	17.63	17.31	17.63	10,903	+0.55(+3.24%)
Sep 05, 2002	17.44	17.44	17.07	17.07	16,919	-0.53(-2.99%)
Sep 04, 2002	17.50	17.60	17.50	17.60	11,467	+0.05(+0.27%)