Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.96	23.96	23.77	23.79	18,423	-0.07(-0.29%)
Jul 29, 2004	23.78	23.86	23.65	23.86	2,067	+0.19(+0.79%)
Jul 28, 2004	23.66	23.69	23.56	23.67	9,399	+0.13(+0.54%)
Jul 27, 2004	23.42	23.66	23.42	23.54	5,451	+0.24(+1.05%)
Jul 26, 2004	23.03	23.30	23.03	23.30	9,963	+0.13(+0.57%)
Jul 23, 2004	23.38	23.39	23.17	23.17	4,511	-0.21(-0.91%)
Jul 22, 2004	23.25	23.43	23.25	23.38	8,271	+0.13(+0.55%)
Jul 21, 2004	23.68	23.68	23.25	23.25	4,699	-0.14(-0.59%)
Jul 20, 2004	23.48	23.48	23.30	23.39	4,699	-0.02(-0.09%)
Jul 19, 2004	23.48	23.55	23.41	23.41	1,879	-0.05(-0.23%)
Jul 16, 2004	23.51	23.62	23.46	23.46	2,255	-0.08(-0.34%)
Jul 15, 2004	23.73	23.73	23.51	23.54	751	-0.31(-1.32%)
Jul 14, 2004	23.61	23.86	23.61	23.86	3,195	+0.13(+0.56%)
Jul 13, 2004	23.80	23.80	23.72	23.72	1,879	-0.18(-0.73%)
Jul 12, 2004	23.70	23.90	23.70	23.90	3,947	+0.28(+1.19%)
Jul 09, 2004	23.80	23.80	23.56	23.62	2,631	-0.14(-0.58%)
Jul 08, 2004	23.90	23.90	23.76	23.76	939	-0.11(-0.45%)
Jul 07, 2004	23.88	23.88	23.78	23.86	5,639	+0.14(+0.59%)
Jul 06, 2004	23.78	23.78	23.57	23.72	2,067	-0.11(-0.45%)
Jul 02, 2004	23.83	23.83	23.83	23.83	375	+0.10(+0.43%)
Jul 01, 2004	23.88	23.88	23.73	23.73	4,135	-0.08(-0.34%)
Jun 30, 2004	24.02	24.02	23.80	23.81	2,067	+0.01(+0.02%)
Jun 29, 2004	23.93	23.94	23.80	23.80	17,295	-0.13(-0.53%)
Jun 28, 2004	24.06	24.06	23.93	23.93	1,691	+0.23(+0.99%)
Jun 25, 2004	23.85	23.85	23.70	23.70	1,691	+0.10(+0.43%)
Jun 24, 2004	23.80	23.80	23.60	23.60	17,107	-0.26(-1.09%)
Jun 23, 2004	23.79	23.86	23.60	23.86	5,827	+0.11(+0.45%)
Jun 22, 2004	23.70	23.75	23.61	23.75	1,503	+0.05(+0.20%)
Jun 21, 2004	23.78	23.78	23.70	23.70	563	-0.15(-0.65%)
Jun 18, 2004	23.67	23.86	23.67	23.86	35,907	+0.10(+0.43%)
Jun 17, 2004	23.72	23.76	23.72	23.76	751	-0.12(-0.51%)
Jun 16, 2004	23.79	23.93	23.71	23.88	23,875	-0.03(-0.11%)
Jun 15, 2004	23.85	23.96	23.79	23.90	21,619	+0.31(+1.31%)
Jun 14, 2004	23.67	23.72	23.60	23.60	6,579	-0.35(-1.44%)
Jun 10, 2004	24.03	24.05	23.94	23.94	2,819	+0.05(+0.20%)
Jun 09, 2004	23.88	24.02	23.81	23.89	2,443	+0.03(+0.13%)
Jun 08, 2004	23.95	23.96	23.84	23.86	7,519	-0.05(-0.22%)
Jun 07, 2004	23.58	23.96	23.58	23.92	20,115	+0.25(+1.06%)
Jun 04, 2004	23.59	23.67	23.52	23.67	12,219	+0.15(+0.63%)
Jun 03, 2004	23.40	23.52	23.40	23.52	563	-0.10(-0.41%)
Jun 02, 2004	23.54	23.62	23.51	23.61	43,803	+0.19(+0.82%)
Jun 01, 2004	23.48	23.51	23.25	23.42	2,255	-0.10(-0.41%)
May 28, 2004	23.72	23.72	23.52	23.52	44,555	-0.20(-0.85%)
May 27, 2004	23.67	23.72	23.59	23.72	6,015	+0.35(+1.48%)
May 26, 2004	23.51	23.51	23.29	23.37	13,347	-0.01(-0.02%)
May 25, 2004	23.43	23.43	23.38	23.38	1,691	-0.16(-0.68%)
May 24, 2004	23.72	23.72	23.54	23.54	563	+0.03(+0.11%)
May 21, 2004	23.62	23.67	23.51	23.51	3,571	+0.21(+0.89%)
May 20, 2004	23.30	23.30	23.30	23.30	3,383	-0.19(-0.79%)
May 19, 2004	23.51	23.75	23.49	23.49	10,903	+0.30(+1.31%)
May 18, 2004	23.19	23.27	23.04	23.19	24,627	+0.34(+1.47%)
May 17, 2004	22.88	23.08	22.80	22.85	5,075	-0.36(-1.56%)
May 14, 2004	23.01	23.21	22.96	23.21	1,127	-0.13(-0.57%)
May 13, 2004	23.09	23.35	23.09	23.35	1,879	+0.05(+0.21%)
May 12, 2004	23.19	23.40	23.04	23.30	11,091	+0.01(+0.02%)
May 11, 2004	23.07	23.29	23.07	23.29	7,143	+0.21(+0.92%)
May 10, 2004	23.02	23.14	22.90	23.08	39,291	-0.78(-3.26%)
May 07, 2004	24.00	24.20	23.84	23.86	62,414	-0.51(-2.07%)
May 06, 2004	24.67	24.67	24.26	24.36	42,675	-0.43(-1.72%)
May 05, 2004	24.76	24.92	24.76	24.79	1,315	+0.16(+0.65%)
May 04, 2004	24.50	24.63	24.47	24.63	6,203	+0.39(+1.62%)