Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	21.02	21.02	21.02	21.02	2,630	-0.21(-1.00%)
Jul 30, 2003	21.39	21.39	21.23	21.23	751	-0.35(-1.60%)
Jul 29, 2003	21.58	21.58	21.58	21.58	0	+0.00(+0.00%)
Jul 28, 2003	21.42	21.58	21.42	21.58	5,449	+0.30(+1.40%)
Jul 25, 2003	21.28	21.28	21.28	21.28	0	+0.00(+0.00%)
Jul 24, 2003	21.32	21.34	21.28	21.28	5,261	+0.27(+1.27%)
Jul 23, 2003	21.01	21.01	21.01	21.01	1,127	+0.23(+1.13%)
Jul 22, 2003	20.89	20.97	20.78	20.78	24,994	-0.11(-0.51%)
Jul 21, 2003	20.89	20.89	20.89	20.89	375	-0.34(-1.60%)
Jul 18, 2003	20.91	21.23	20.91	21.23	939	+0.42(+1.99%)
Jul 17, 2003	20.91	21.07	20.81	20.81	4,322	-0.47(-2.23%)
Jul 16, 2003	21.29	21.29	21.29	21.29	1,127	-0.47(-2.18%)
Jul 15, 2003	21.76	21.76	21.76	21.76	0	+0.00(+0.00%)
Jul 14, 2003	21.68	21.81	21.68	21.76	1,879	+0.15(+0.71%)
Jul 11, 2003	21.60	21.60	21.60	21.60	187	+0.03(+0.15%)
Jul 10, 2003	21.50	21.63	21.44	21.57	1,879	-0.40(-1.82%)
Jul 09, 2003	21.85	21.97	21.82	21.97	1,503	-0.03(-0.12%)
Jul 08, 2003	21.93	22.00	21.93	22.00	2,067	-0.01(-0.02%)
Jul 07, 2003	22.08	22.08	22.00	22.00	2,630	-0.07(-0.34%)
Jul 03, 2003	22.06	22.08	22.06	22.08	563	+0.59(+2.72%)
Jul 02, 2003	21.49	21.49	21.49	21.49	2,443	-0.22(-1.01%)
Jul 01, 2003	21.45	21.71	21.45	21.71	375	+0.13(+0.62%)
Jun 30, 2003	21.90	21.90	21.58	21.58	9,960	-0.34(-1.55%)
Jun 27, 2003	22.02	22.02	21.82	21.92	1,691	+0.13(+0.59%)
Jun 26, 2003	21.60	21.97	21.60	21.79	55,250	-0.14(-0.63%)
Jun 25, 2003	22.16	22.16	21.93	21.93	4,134	+0.09(+0.39%)
Jun 24, 2003	21.84	21.84	21.84	21.84	56,377	+0.18(+0.84%)
Jun 23, 2003	21.82	21.82	21.66	21.66	8,644	-0.35(-1.57%)
Jun 20, 2003	21.92	22.16	21.92	22.01	3,570	+0.35(+1.60%)
Jun 19, 2003	22.16	22.16	21.66	21.66	60,324	-0.35(-1.60%)
Jun 18, 2003	21.87	22.19	21.86	22.01	16,725	+0.06(+0.29%)
Jun 17, 2003	22.02	22.02	21.86	21.95	6,013	+0.24(+1.10%)
Jun 16, 2003	21.86	21.86	21.71	21.71	22,551	+0.21(+0.96%)
Jun 13, 2003	21.71	21.71	21.50	21.50	751	-0.28(-1.29%)
Jun 12, 2003	21.86	21.86	21.53	21.79	16,725	+0.23(+1.09%)
Jun 11, 2003	21.63	21.63	21.55	21.55	2,255	+0.06(+0.27%)
Jun 10, 2003	21.29	21.49	21.29	21.49	563	+0.05(+0.25%)
Jun 09, 2003	21.58	21.58	21.34	21.44	4,322	-0.35(-1.61%)
Jun 06, 2003	22.03	22.03	21.74	21.79	2,443	-0.05(-0.24%)
Jun 05, 2003	21.84	21.84	21.84	21.84	187	+0.11(+0.49%)
Jun 04, 2003	21.68	21.90	21.68	21.74	21,423	+0.27(+1.24%)
Jun 03, 2003	21.65	21.65	21.47	21.47	3,570	-0.24(-1.10%)
Jun 02, 2003	21.63	21.84	21.52	21.71	5,073	+0.16(+0.74%)
May 30, 2003	21.55	21.55	21.55	21.55	939	+0.32(+1.50%)
May 29, 2003	21.21	21.55	21.21	21.23	156,730	+0.00(+0.00%)
May 28, 2003	21.23	21.23	21.23	21.23	187	+0.09(+0.40%)
May 27, 2003	20.91	21.15	20.86	21.15	1,503	+0.29(+1.38%)
May 23, 2003	20.73	20.86	20.73	20.86	16,537	+0.16(+0.77%)
May 22, 2003	20.51	20.70	20.51	20.70	3,570	+0.55(+2.75%)
May 21, 2003	20.32	20.32	20.15	20.15	939	+0.08(+0.40%)
May 20, 2003	20.25	20.43	20.06	20.07	31,759	-0.10(-0.50%)
May 19, 2003	20.43	20.43	20.03	20.17	1,503	-0.38(-1.84%)
May 16, 2003	20.59	20.72	20.55	20.55	9,020	+0.01(+0.03%)
May 15, 2003	20.62	20.62	20.38	20.54	2,818	-0.05(-0.26%)
May 14, 2003	20.59	20.59	20.59	20.59	0	+0.00(+0.00%)
May 13, 2003	20.30	20.59	20.30	20.59	1,315	+0.37(+1.84%)
May 12, 2003	20.25	20.57	20.22	20.22	4,886	-0.08(-0.39%)
May 09, 2003	20.30	20.30	20.30	20.30	563	+0.56(+2.83%)
May 08, 2003	19.74	19.74	19.74	19.74	375	-0.45(-2.24%)
May 07, 2003	20.22	20.22	20.11	20.19	1,127	-0.29(-1.43%)
May 06, 2003	20.59	20.59	20.49	20.49	4,886	+0.37(+1.85%)
May 05, 2003	20.25	20.25	20.11	20.11	1,691	+0.40(+2.02%)
May 02, 2003	19.72	19.72	19.72	19.72	18,792	-0.23(-1.17%)