Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.89	19.89	19.89	19.89	375	+0.04(+0.19%)
Apr 29, 2003	19.96	19.96	19.86	19.86	1,127	+0.07(+0.35%)
Apr 28, 2003	19.81	19.81	19.79	19.79	2,819	+0.19(+0.95%)
Apr 25, 2003	19.60	19.60	19.60	19.60	187	-0.03(-0.14%)
Apr 24, 2003	19.79	19.79	19.63	19.63	1,691	+0.01(+0.03%)
Apr 23, 2003	19.36	19.62	19.36	19.62	29,703	+0.50(+2.61%)
Apr 22, 2003	18.88	19.12	18.80	19.12	16,731	+0.29(+1.55%)
Apr 21, 2003	18.99	18.99	18.83	18.83	751	-0.27(-1.39%)
Apr 17, 2003	18.91	19.10	18.91	19.10	1,691	+0.43(+2.28%)
Apr 16, 2003	18.54	18.67	18.54	18.67	2,255	-0.29(-1.54%)
Apr 15, 2003	18.94	19.07	18.83	18.96	9,587	+0.08(+0.42%)
Apr 14, 2003	18.72	18.88	18.72	18.88	1,127	+0.29(+1.57%)
Apr 11, 2003	18.59	18.59	18.59	18.59	375	+0.03(+0.14%)
Apr 10, 2003	18.67	18.67	18.46	18.56	1,691	-0.16(-0.85%)
Apr 09, 2003	18.80	18.88	18.72	18.72	7,143	+0.00(+0.00%)
Apr 08, 2003	18.94	18.94	18.72	18.72	13,347	-0.11(-0.56%)
Apr 07, 2003	19.04	19.26	18.75	18.83	3,947	+0.40(+2.16%)
Apr 04, 2003	18.43	18.43	18.43	18.43	187	-0.19(-1.03%)
Apr 03, 2003	18.96	18.96	18.62	18.62	28,011	-0.31(-1.66%)
Apr 02, 2003	18.75	18.94	18.75	18.94	375	+0.72(+3.94%)
Apr 01, 2003	18.06	18.22	18.06	18.22	375	+0.23(+1.30%)
Mar 31, 2003	17.98	17.98	17.98	17.98	375	-0.34(-1.86%)
Mar 28, 2003	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Mar 27, 2003	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Mar 26, 2003	18.32	18.32	18.32	18.32	751	+0.00(+0.00%)
Mar 25, 2003	18.09	18.48	18.09	18.32	1,503	+0.00(+0.00%)
Mar 24, 2003	18.48	18.50	18.31	18.32	1,503	-0.43(-2.27%)
Mar 21, 2003	18.75	18.75	18.75	18.75	1,879	+0.11(+0.57%)
Mar 20, 2003	18.27	18.64	18.27	18.64	2,255	+0.19(+1.01%)
Mar 19, 2003	18.46	18.46	18.46	18.46	375	+0.29(+1.61%)
Mar 18, 2003	18.40	18.46	18.17	18.17	1,503	-0.08(-0.44%)
Mar 17, 2003	17.87	18.25	17.87	18.25	1,127	+0.29(+1.63%)
Mar 14, 2003	17.95	17.95	17.95	17.95	375	+0.80(+4.65%)
Mar 13, 2003	17.10	17.26	17.10	17.15	2,067	+0.64(+3.86%)
Mar 12, 2003	16.68	16.78	16.52	16.52	11,091	-0.35(-2.05%)
Mar 11, 2003	17.02	17.02	16.86	16.86	939	+0.05(+0.32%)
Mar 10, 2003	16.81	16.81	16.81	16.81	375	-0.85(-4.82%)
Mar 07, 2003	17.37	17.66	17.37	17.66	939	+0.10(+0.58%)
Mar 06, 2003	17.82	17.82	17.55	17.56	1,879	-0.45(-2.48%)
Mar 05, 2003	17.98	18.03	17.98	18.01	939	+0.00(+0.00%)
Mar 04, 2003	17.85	18.01	17.85	18.01	939	-0.19(-1.02%)
Mar 03, 2003	18.19	18.19	18.19	18.19	0	+0.00(+0.00%)
Feb 28, 2003	18.11	18.27	18.11	18.19	1,879	+0.11(+0.62%)
Feb 27, 2003	18.08	18.08	18.08	18.08	0	+0.00(+0.00%)
Feb 26, 2003	18.03	18.08	18.03	18.08	1,879	+0.13(+0.74%)
Feb 25, 2003	17.95	17.95	17.95	17.95	187	-0.51(-2.74%)
Feb 24, 2003	18.30	18.45	18.30	18.45	751	-0.27(-1.45%)
Feb 21, 2003	18.72	18.72	18.72	18.72	1,315	+0.24(+1.30%)
Feb 20, 2003	18.93	18.93	18.48	18.48	1,315	-0.48(-2.52%)
Feb 19, 2003	19.12	19.12	18.96	18.96	4,135	-0.37(-1.90%)
Feb 18, 2003	19.33	19.33	19.33	19.33	1,691	+0.42(+2.22%)
Feb 14, 2003	18.91	18.91	18.91	18.91	18,799	+0.29(+1.57%)
Feb 13, 2003	18.51	18.62	18.51	18.62	3,571	-0.30(-1.57%)
Feb 12, 2003	18.88	19.09	18.88	18.92	1,503	-0.18(-0.92%)
Feb 11, 2003	18.97	19.09	18.97	19.09	2,443	+0.39(+2.08%)
Feb 10, 2003	18.70	18.70	18.70	18.70	751	-0.35(-1.81%)
Feb 07, 2003	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Feb 06, 2003	19.15	19.15	19.05	19.05	375	-0.31(-1.59%)
Feb 05, 2003	19.36	19.36	19.36	19.36	187	+0.23(+1.20%)