Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.24	27.37	27.21	27.28	6,203	-0.06(-0.21%)
Feb 25, 2005	27.31	27.47	27.31	27.34	6,015	+0.09(+0.31%)
Feb 24, 2005	27.21	27.27	27.10	27.26	9,963	+0.26(+0.95%)
Feb 23, 2005	27.07	27.13	26.97	27.00	6,203	+0.03(+0.12%)
Feb 22, 2005	27.21	27.23	26.97	26.97	106,593	-0.32(-1.17%)
Feb 18, 2005	27.18	27.29	27.18	27.29	10,715	-0.11(-0.39%)
Feb 17, 2005	27.44	27.50	27.28	27.39	3,947	+0.09(+0.31%)
Feb 16, 2005	27.58	27.58	27.31	27.31	6,579	-0.19(-0.70%)
Feb 15, 2005	27.36	27.55	27.36	27.50	12,971	+0.03(+0.10%)
Feb 14, 2005	27.39	27.50	27.31	27.47	9,211	+0.21(+0.76%)
Feb 11, 2005	26.92	27.29	26.92	27.27	7,331	+0.35(+1.30%)
Feb 10, 2005	27.02	27.18	26.92	26.92	7,707	-0.05(-0.20%)
Feb 09, 2005	26.97	27.13	26.86	26.97	27,259	-0.27(-0.98%)
Feb 08, 2005	27.13	27.23	27.05	27.23	1,127	+0.24(+0.89%)
Feb 07, 2005	27.22	27.23	26.99	26.99	12,595	-0.31(-1.15%)
Feb 04, 2005	26.93	27.31	26.92	27.31	5,639	+0.31(+1.16%)
Feb 03, 2005	27.00	27.00	26.84	27.00	7,143	-0.05(-0.20%)
Feb 02, 2005	26.94	27.05	26.84	27.05	4,135	+0.11(+0.39%)
Feb 01, 2005	26.70	27.05	26.70	26.94	22,559	+0.03(+0.10%)
Jan 31, 2005	27.01	27.02	26.87	26.92	7,519	+0.33(+1.24%)
Jan 28, 2005	26.70	26.86	26.59	26.59	4,699	-0.32(-1.19%)
Jan 27, 2005	26.96	26.96	26.73	26.90	4,699	-0.09(-0.33%)
Jan 26, 2005	27.03	27.03	26.81	27.00	6,767	+0.48(+1.83%)
Jan 25, 2005	26.75	26.77	26.50	26.51	8,083	-0.12(-0.46%)
Jan 24, 2005	26.69	26.81	26.62	26.63	48,691	-0.27(-1.01%)
Jan 21, 2005	26.84	26.93	26.78	26.90	8,083	-0.01(-0.04%)
Jan 20, 2005	26.94	26.97	26.70	26.92	15,603	-0.26(-0.94%)
Jan 19, 2005	27.22	27.36	27.12	27.17	11,655	+0.16(+0.61%)
Jan 18, 2005	26.78	27.16	26.78	27.01	100,390	-0.02(-0.08%)
Jan 14, 2005	27.22	27.22	27.03	27.03	18,047	-0.29(-1.05%)
Jan 13, 2005	27.39	27.39	27.20	27.31	5,827	-0.12(-0.45%)
Jan 12, 2005	27.44	27.50	27.26	27.44	36,471	+0.09(+0.33%)
Jan 11, 2005	27.34	27.51	27.30	27.35	18,235	-0.26(-0.94%)
Jan 10, 2005	27.73	27.73	27.60	27.61	4,699	-0.23(-0.82%)
Jan 07, 2005	28.02	28.02	27.72	27.84	15,603	+0.12(+0.44%)
Jan 06, 2005	27.76	27.82	27.55	27.71	20,115	-0.12(-0.44%)
Jan 05, 2005	27.77	27.90	27.62	27.84	6,203	+0.07(+0.25%)
Jan 04, 2005	28.29	28.29	27.62	27.77	11,279	-0.22(-0.80%)
Jan 03, 2005	28.45	28.51	27.99	27.99	70,498	-0.46(-1.63%)
Dec 31, 2004	28.45	28.45	28.45	28.45	6,203	+0.02(+0.06%)
Dec 30, 2004	28.43	28.44	28.27	28.44	10,527	+0.09(+0.30%)
Dec 29, 2004	28.32	28.35	28.30	28.35	3,195	-0.02(-0.06%)
Dec 28, 2004	28.38	28.38	28.23	28.37	44,743	+0.11(+0.38%)
Dec 27, 2004	28.21	28.26	28.09	28.26	4,135	+0.10(+0.36%)
Dec 23, 2004	28.18	28.21	28.03	28.16	9,023	-0.28(-0.99%)
Dec 22, 2004	28.19	28.46	28.19	28.44	9,023	+0.25(+0.89%)
Dec 21, 2004	28.29	28.29	28.13	28.19	21,431	-0.05(-0.17%)
Dec 20, 2004	28.37	28.37	28.17	28.24	3,759	+0.13(+0.47%)
Dec 17, 2004	28.07	28.19	27.97	28.11	9,963	-0.08(-0.28%)
Dec 16, 2004	28.38	28.38	28.09	28.19	10,339	-0.19(-0.67%)
Dec 15, 2004	28.56	28.56	28.32	28.38	9,963	+0.05(+0.17%)
Dec 14, 2004	28.22	28.40	28.17	28.33	12,031	-0.07(-0.24%)
Dec 13, 2004	28.24	28.40	28.20	28.40	11,843	+0.50(+1.79%)
Dec 10, 2004	27.87	27.98	27.72	27.90	6,391	-0.19(-0.66%)
Dec 09, 2004	27.74	28.09	27.47	28.09	37,223	-0.15(-0.53%)
Dec 08, 2004	28.19	28.27	27.47	28.23	13,911	-0.13(-0.45%)
Dec 07, 2004	28.66	28.70	28.36	28.36	20,679	-0.21(-0.74%)
Dec 06, 2004	28.43	28.57	28.35	28.57	67,490	+0.24(+0.86%)
Dec 03, 2004	28.45	28.48	28.23	28.33	55,834	+0.01(+0.04%)
Dec 02, 2004	28.27	28.37	28.27	28.32	8,459	+0.16(+0.57%)