Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.69	22.69	22.60	22.60	16,537	-0.20(-0.86%)
Nov 26, 2003	22.80	22.80	22.80	22.80	2,067	-0.03(-0.12%)
Nov 25, 2003	22.69	22.82	22.69	22.82	43,974	+0.27(+1.18%)
Nov 24, 2003	22.56	22.56	22.56	22.56	1,127	+0.56(+2.56%)
Nov 21, 2003	21.99	21.99	21.99	21.99	0	+0.00(+0.00%)
Nov 20, 2003	21.99	21.99	21.99	21.99	15,221	-0.10(-0.43%)
Nov 19, 2003	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Nov 18, 2003	22.09	22.09	22.09	22.09	4,134	-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	22.16	22.05	22.10	1,127	+0.03(+0.14%)
Nov 13, 2003	22.07	22.07	22.07	22.07	187	+0.02(+0.10%)
Nov 12, 2003	22.05	22.05	22.05	22.05	5,825	+0.50(+2.32%)
Nov 11, 2003	21.60	21.60	21.55	21.55	3,382	-0.06(-0.27%)
Nov 10, 2003	21.61	21.61	21.61	21.61	939	-0.18(-0.81%)
Nov 07, 2003	21.42	21.79	21.79	21.79	1,503	+0.37(+1.71%)
Nov 06, 2003	21.42	21.42	21.42	21.42	2,067	-0.50(-2.28%)
Nov 05, 2003	21.92	21.92	21.92	21.92	939	+0.00(+0.00%)
Nov 04, 2003	21.92	21.92	21.92	21.92	939	-0.03(-0.12%)
Nov 03, 2003	21.94	21.94	21.94	21.94	0	-0.08(-0.36%)
Oct 31, 2003	22.02	22.02	22.02	22.02	0	+0.00(+0.00%)
Oct 30, 2003	22.02	22.02	22.02	22.02	1,691	-0.01(-0.02%)
Oct 29, 2003	21.75	22.03	21.75	22.03	12,778	+0.29(+1.32%)
Oct 28, 2003	21.74	21.74	21.74	21.74	2,630	-0.06(-0.27%)
Oct 27, 2003	21.80	21.80	21.80	21.80	187	+0.41(+1.92%)
Oct 24, 2003	21.60	21.60	21.39	21.39	40,028	-0.19(-0.86%)
Oct 23, 2003	21.34	21.58	21.34	21.58	2,630	-0.11(-0.49%)
Oct 22, 2003	21.59	21.82	21.58	21.68	39,088	-0.06(-0.27%)
Oct 21, 2003	21.84	21.87	21.74	21.74	2,630	-0.10(-0.44%)
Oct 20, 2003	21.84	21.84	21.84	21.84	78,365	+0.21(+0.96%)
Oct 17, 2003	21.92	21.92	21.63	21.63	1,503	-0.07(-0.34%)
Oct 16, 2003	21.71	21.71	21.71	21.71	0	+0.07(+0.34%)
Oct 15, 2003	21.76	21.76	21.76	21.63	29,504	-0.24(-1.09%)
Oct 14, 2003	22.00	21.87	21.87	21.87	23,678	-0.13(-0.60%)
Oct 13, 2003	21.84	22.24	21.84	22.00	19,920	+0.01(+0.02%)
Oct 10, 2003	22.00	22.00	22.00	22.00	375	-0.06(-0.27%)
Oct 09, 2003	22.08	22.08	22.06	22.06	4,134	+0.24(+1.10%)
Oct 08, 2003	21.82	21.82	21.82	21.82	0	+0.00(+0.00%)
Oct 07, 2003	21.78	21.82	21.78	21.82	1,127	+0.03(+0.12%)
Oct 06, 2003	21.79	21.79	21.79	21.79	187	+0.03(+0.12%)
Oct 03, 2003	21.76	21.76	21.76	21.76	563	+0.64(+3.02%)
Oct 02, 2003	21.13	21.13	21.13	21.13	0	+0.00(+0.00%)
Oct 01, 2003	21.13	21.13	21.13	21.13	375	+0.05(+0.25%)
Sep 30, 2003	21.07	21.07	21.07	21.07	0	+0.00(+0.00%)
Sep 29, 2003	21.07	21.26	21.02	21.07	978,905	-0.71(-3.27%)
Sep 26, 2003	21.79	21.79	21.79	21.79	0	+0.00(+0.00%)
Sep 25, 2003	21.79	21.79	21.79	21.79	0	+0.00(+0.00%)
Sep 24, 2003	21.79	21.79	21.79	21.79	751	+0.31(+1.46%)
Sep 23, 2003	21.47	21.47	21.47	21.47	4,698	-0.32(-1.46%)
Sep 22, 2003	21.79	21.79	21.79	21.79	187	-0.15(-0.70%)
Sep 19, 2003	21.77	21.94	21.77	21.94	6,953	+0.29(+1.35%)
Sep 18, 2003	21.65	21.65	21.65	21.65	0	+0.00(+0.00%)
Sep 17, 2003	21.65	21.65	21.65	21.65	0	+0.00(+0.00%)
Sep 16, 2003	21.60	21.65	21.65	21.65	1,691	+0.05(+0.25%)
Sep 15, 2003	21.60	21.60	21.60	21.60	187	+0.02(+0.10%)
Sep 12, 2003	21.35	21.58	21.35	21.58	6,013	+0.14(+0.65%)
Sep 11, 2003	21.55	21.58	21.31	21.44	29,504	+0.07(+0.35%)
Sep 10, 2003	21.44	21.44	21.36	21.36	939	-0.24(-1.11%)
Sep 09, 2003	21.60	21.60	21.60	21.60	1,879	+0.23(+1.10%)
Sep 08, 2003	21.50	21.52	21.37	21.37	9,960	+0.06(+0.27%)
Sep 05, 2003	21.47	21.47	21.31	21.31	939	-0.15(-0.72%)
Sep 04, 2003	21.26	21.47	21.26	21.47	1,691	+0.19(+0.88%)
Sep 03, 2003	21.10	21.29	21.10	21.28	1,691	+0.07(+0.35%)