Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	26.69	26.69	26.38	26.38	5,637	-0.03(-0.10%)
Jun 29, 2005	26.54	26.58	26.40	26.40	1,315	+0.21(+0.81%)
Jun 28, 2005	26.23	26.32	26.13	26.19	2,255	+0.09(+0.35%)
Jun 27, 2005	26.14	26.26	26.05	26.10	6,201	-0.10(-0.39%)
Jun 24, 2005	26.31	26.31	26.13	26.20	6,389	+0.08(+0.31%)
Jun 23, 2005	26.29	26.46	26.12	26.12	12,215	-0.47(-1.78%)
Jun 22, 2005	26.50	26.63	26.50	26.60	1,691	-0.03(-0.12%)
Jun 21, 2005	26.59	26.63	26.44	26.63	13,154	+0.12(+0.46%)
Jun 20, 2005	26.55	26.55	26.37	26.51	8,268	-0.15(-0.58%)
Jun 17, 2005	26.60	26.66	26.53	26.66	6,953	+0.22(+0.85%)
Jun 16, 2005	26.50	26.50	26.26	26.44	52,807	+0.07(+0.26%)
Jun 15, 2005	26.26	26.45	26.18	26.37	9,584	+0.04(+0.16%)
Jun 14, 2005	26.29	26.32	26.29	26.32	2,067	+0.09(+0.34%)
Jun 13, 2005	26.11	26.23	26.02	26.23	5,637	+0.00(+0.00%)
Jun 10, 2005	26.13	26.27	26.05	26.23	24,242	+0.05(+0.18%)
Jun 09, 2005	26.18	26.34	26.05	26.19	11,087	+0.06(+0.22%)
Jun 08, 2005	26.39	26.39	26.10	26.13	3,194	-0.11(-0.41%)
Jun 07, 2005	26.13	26.39	26.13	26.23	51,303	+0.11(+0.41%)
Jun 06, 2005	25.99	26.13	25.97	26.13	4,886	-0.02(-0.08%)
Jun 03, 2005	26.29	26.29	25.99	26.15	7,141	-0.18(-0.67%)
Jun 02, 2005	26.21	26.32	26.06	26.32	8,644	+0.26(+1.00%)
Jun 01, 2005	26.07	26.31	26.06	26.06	7,517	-0.14(-0.55%)
May 31, 2005	26.18	26.26	26.09	26.21	33,074	-0.06(-0.21%)
May 27, 2005	26.23	26.39	26.23	26.26	5,261	+0.00(+0.01%)
May 26, 2005	26.33	26.39	26.21	26.26	2,255	+0.11(+0.43%)
May 25, 2005	26.11	26.27	26.07	26.15	12,591	-0.09(-0.32%)
May 24, 2005	26.26	26.37	26.21	26.23	26,685	-0.43(-1.60%)
May 23, 2005	26.61	26.66	26.61	26.66	1,879	+0.19(+0.70%)
May 20, 2005	26.47	26.53	26.26	26.47	9,960	+0.29(+1.10%)
May 19, 2005	26.30	26.38	26.14	26.19	4,134	-0.02(-0.08%)
May 18, 2005	25.99	26.23	25.94	26.21	7,517	+0.37(+1.42%)
May 17, 2005	25.85	25.85	25.68	25.84	12,403	-0.03(-0.12%)
May 16, 2005	25.86	25.92	25.78	25.87	18,040	-0.13(-0.51%)
May 13, 2005	25.81	26.02	25.73	26.00	6,389	+0.12(+0.45%)
May 12, 2005	26.05	26.11	25.88	25.89	4,134	-0.24(-0.92%)
May 11, 2005	26.01	26.13	25.89	26.13	6,201	+0.00(+0.00%)
May 10, 2005	26.05	26.18	26.02	26.13	3,946	-0.19(-0.71%)
May 09, 2005	26.31	26.34	26.10	26.31	6,201	-0.11(-0.40%)
May 06, 2005	26.41	26.42	26.26	26.42	2,443	+0.08(+0.30%)
May 05, 2005	26.39	26.39	26.29	26.34	2,443	-0.13(-0.50%)
May 04, 2005	26.28	26.47	26.19	26.47	12,215	+0.30(+1.16%)
May 03, 2005	26.00	26.18	26.00	26.17	11,651	+0.23(+0.88%)
May 02, 2005	26.30	26.31	25.94	25.94	11,839	-0.35(-1.32%)
Apr 29, 2005	26.31	26.31	26.05	26.29	9,208	+0.21(+0.82%)
Apr 28, 2005	26.00	26.25	25.94	26.07	14,094	-0.03(-0.10%)
Apr 27, 2005	25.87	26.15	25.86	26.10	3,382	-0.05(-0.20%)
Apr 26, 2005	26.26	26.26	25.99	26.15	4,322	-0.03(-0.10%)
Apr 25, 2005	26.39	26.39	26.18	26.18	2,818	+0.11(+0.41%)
Apr 22, 2005	26.27	26.39	26.02	26.07	3,194	-0.27(-1.01%)
Apr 21, 2005	26.30	26.34	26.15	26.34	82,311	+0.40(+1.54%)
Apr 20, 2005	26.10	26.18	25.83	25.94	8,080	-0.10(-0.39%)
Apr 19, 2005	26.23	26.23	26.04	26.04	6,953	-0.05(-0.20%)
Apr 18, 2005	26.08	26.10	23.96	26.10	6,201	-0.03(-0.12%)
Apr 15, 2005	26.45	26.45	26.13	26.13	7,517	-0.43(-1.60%)
Apr 14, 2005	26.48	26.69	26.47	26.55	9,960	-0.05(-0.20%)
Apr 13, 2005	26.74	26.90	26.61	26.61	56,565	-0.22(-0.81%)
Apr 12, 2005	26.77	26.82	26.54	26.82	62,015	-0.02(-0.08%)
Apr 11, 2005	26.82	26.90	26.82	26.85	2,630	+0.05(+0.20%)
Apr 08, 2005	26.90	26.90	26.74	26.79	11,087	+0.05(+0.18%)
Apr 07, 2005	26.82	26.82	26.74	26.74	7,892	+0.04(+0.16%)
Apr 06, 2005	26.71	26.71	26.63	26.70	9,772	-0.06(-0.24%)
Apr 05, 2005	26.56	26.78	26.56	26.77	18,040	+0.15(+0.56%)
Apr 04, 2005	26.34	26.62	26.31	26.62	6,013	+0.26(+0.99%)