Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	27.57	27.62	27.46	27.61	5,449	-0.08(-0.29%)
Nov 29, 2004	27.78	27.78	27.56	27.69	13,154	+0.06(+0.23%)
Nov 26, 2004	27.54	27.63	27.54	27.63	1,691	+0.23(+0.84%)
Nov 24, 2004	27.27	27.40	27.19	27.40	11,463	+0.16(+0.59%)
Nov 23, 2004	27.31	27.31	27.09	27.24	7,141	-0.05(-0.19%)
Nov 22, 2004	27.03	27.32	27.03	27.29	5,637	+0.26(+0.94%)
Nov 19, 2004	27.62	27.62	27.04	27.04	10,147	-0.36(-1.32%)
Nov 18, 2004	27.48	27.48	27.36	27.40	18,416	+0.00(+0.00%)
Nov 17, 2004	27.35	27.49	27.27	27.40	15,973	+0.37(+1.38%)
Nov 16, 2004	27.09	27.09	26.93	27.03	11,463	-0.18(-0.65%)
Nov 15, 2004	27.27	27.29	27.04	27.20	40,216	-0.08(-0.29%)
Nov 12, 2004	26.98	27.28	26.97	27.28	115,010	+0.37(+1.36%)
Nov 11, 2004	26.55	26.93	26.55	26.91	11,275	+0.57(+2.18%)
Nov 10, 2004	26.29	26.45	26.29	26.34	1,691	-0.16(-0.60%)
Nov 09, 2004	26.61	26.63	26.42	26.50	13,906	-0.05(-0.20%)
Nov 08, 2004	26.60	26.63	26.55	26.55	9,960	-0.17(-0.64%)
Nov 05, 2004	26.71	26.82	26.60	26.72	17,852	+0.12(+0.46%)
Nov 04, 2004	26.36	26.60	26.21	26.60	6,201	+0.27(+1.01%)
Nov 03, 2004	26.42	26.43	26.24	26.33	9,772	+0.37(+1.43%)
Nov 02, 2004	26.15	26.31	25.95	25.96	14,658	+0.11(+0.43%)
Nov 01, 2004	25.81	25.99	25.81	25.85	5,073	-0.06(-0.23%)
Oct 29, 2004	25.79	25.95	25.70	25.91	5,261	+0.16(+0.62%)
Oct 28, 2004	25.68	25.77	25.68	25.75	4,886	+0.07(+0.29%)
Oct 27, 2004	25.25	25.68	25.25	25.68	6,201	+0.36(+1.43%)
Oct 26, 2004	25.28	25.35	25.12	25.31	16,349	+0.04(+0.15%)
Oct 25, 2004	25.28	25.28	25.17	25.28	1,315	-0.05(-0.21%)
Oct 22, 2004	25.44	25.44	25.17	25.33	7,329	-0.20(-0.77%)
Oct 21, 2004	25.54	25.57	25.41	25.53	4,886	+0.09(+0.36%)
Oct 20, 2004	25.54	25.54	25.29	25.44	5,261	+0.13(+0.50%)
Oct 19, 2004	25.60	25.61	25.31	25.31	10,147	-0.05(-0.19%)
Oct 18, 2004	25.53	25.53	25.36	25.36	6,953	-0.05(-0.19%)
Oct 15, 2004	25.37	25.48	25.35	25.40	7,329	+0.30(+1.19%)
Oct 14, 2004	25.23	25.23	25.11	25.11	1,691	-0.04(-0.17%)
Oct 13, 2004	25.23	25.38	25.15	25.15	2,067	-0.07(-0.27%)
Oct 12, 2004	25.13	25.22	25.00	25.22	7,704	-0.06(-0.23%)
Oct 11, 2004	25.42	25.42	25.28	25.28	563	-0.17(-0.67%)
Oct 08, 2004	25.36	25.48	25.36	25.45	2,067	+0.14(+0.57%)
Oct 07, 2004	25.46	25.46	25.30	25.30	2,443	-0.21(-0.81%)
Oct 06, 2004	25.49	25.51	25.31	25.51	13,154	+0.10(+0.40%)
Oct 05, 2004	25.33	25.46	25.33	25.41	1,879	+0.20(+0.78%)
Oct 04, 2004	25.25	25.30	25.16	25.21	5,637	+0.09(+0.34%)
Oct 01, 2004	24.96	25.13	24.94	25.13	10,147	+0.57(+2.32%)
Sep 30, 2004	24.56	24.56	24.56	24.56	0	+0.00(+0.00%)
Sep 29, 2004	24.48	24.56	24.48	24.56	751	+0.13(+0.54%)
Sep 28, 2004	24.42	24.42	24.42	24.42	1,879	+0.14(+0.59%)
Sep 27, 2004	24.21	24.36	24.21	24.28	1,127	-0.22(-0.91%)
Sep 24, 2004	24.40	24.51	24.40	24.50	2,630	-0.16(-0.65%)
Sep 23, 2004	24.62	24.66	24.47	24.66	15,597	+0.05(+0.19%)
Sep 22, 2004	24.64	24.64	24.48	24.62	8,456	-0.03(-0.11%)
Sep 21, 2004	24.61	24.75	24.54	24.64	13,906	+0.14(+0.59%)
Sep 20, 2004	24.53	24.53	24.40	24.50	2,067	-0.15(-0.63%)
Sep 17, 2004	24.65	24.65	24.61	24.65	4,698	+0.06(+0.26%)
Sep 16, 2004	24.50	24.62	24.40	24.59	3,570	+0.14(+0.59%)
Sep 15, 2004	24.56	24.56	24.32	24.45	3,194	-0.28(-1.14%)
Sep 14, 2004	24.58	24.73	24.58	24.73	751	-0.10(-0.41%)
Sep 13, 2004	24.70	24.83	24.70	24.83	6,577	+0.19(+0.76%)
Sep 10, 2004	24.64	24.64	24.60	24.64	2,630	+0.06(+0.24%)
Sep 09, 2004	24.49	24.58	24.40	24.58	4,134	+0.08(+0.33%)
Sep 08, 2004	24.44	24.58	24.44	24.50	5,261	-0.04(-0.17%)
Sep 07, 2004	24.35	24.62	24.35	24.55	5,825	+0.32(+1.32%)
Sep 03, 2004	24.11	24.28	24.11	24.23	2,255	+0.02(+0.07%)
Sep 02, 2004	24.21	24.26	24.21	24.21	2,255	+0.06(+0.24%)