Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.56	26.62	26.48	26.51	6,391	-0.15(-0.56%)
Mar 30, 2005	26.54	26.66	26.43	26.66	6,203	+0.20(+0.74%)
Mar 29, 2005	26.46	26.46	26.30	26.46	11,279	+0.03(+0.10%)
Mar 28, 2005	26.62	26.65	26.44	26.44	6,203	-0.08(-0.30%)
Mar 24, 2005	26.41	26.64	26.41	26.52	4,511	+0.05(+0.20%)
Mar 23, 2005	26.33	26.57	26.33	26.46	18,047	+0.00(+0.00%)
Mar 22, 2005	26.65	26.73	26.36	26.46	37,411	-0.34(-1.25%)
Mar 21, 2005	26.92	26.93	26.68	26.80	13,535	-0.14(-0.53%)
Mar 18, 2005	26.92	27.00	26.78	26.94	8,835	-0.05(-0.20%)
Mar 17, 2005	27.02	27.02	26.78	27.00	3,007	-0.05(-0.18%)
Mar 16, 2005	27.07	27.07	26.86	27.04	30,455	+0.07(+0.28%)
Mar 15, 2005	27.28	27.28	26.97	26.97	5,827	-0.23(-0.86%)
Mar 14, 2005	27.13	27.29	27.13	27.20	5,451	-0.03(-0.12%)
Mar 11, 2005	27.47	27.54	27.23	27.23	8,271	-0.16(-0.58%)
Mar 10, 2005	27.47	27.47	27.23	27.39	8,459	-0.21(-0.77%)
Mar 09, 2005	27.61	27.63	27.50	27.61	6,015	-0.16(-0.57%)
Mar 08, 2005	27.82	27.82	27.77	27.77	4,699	+0.10(+0.35%)
Mar 07, 2005	27.66	27.73	27.61	27.67	12,783	+0.04(+0.15%)
Mar 04, 2005	27.45	27.68	27.45	27.63	7,707	+0.38(+1.41%)
Mar 03, 2005	27.47	27.47	27.21	27.25	8,835	-0.26(-0.93%)
Mar 02, 2005	27.39	27.54	27.28	27.50	10,903	-0.03(-0.10%)
Mar 01, 2005	27.37	27.53	27.29	27.53	3,571	+0.24(+0.90%)
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%)