Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.58	27.66	27.44	27.46	12,407	-0.20(-0.73%)
Jul 28, 2005	27.47	27.66	27.47	27.66	21,055	+0.30(+1.09%)
Jul 27, 2005	27.21	27.36	27.03	27.36	9,399	+0.37(+1.38%)
Jul 26, 2005	26.89	27.06	26.89	26.99	4,887	+0.19(+0.69%)
Jul 25, 2005	26.76	26.86	26.75	26.80	6,955	-0.07(-0.26%)
Jul 22, 2005	26.75	26.87	26.71	26.87	12,407	+0.02(+0.06%)
Jul 21, 2005	26.94	26.94	26.75	26.86	5,451	-0.10(-0.36%)
Jul 20, 2005	26.65	26.95	26.60	26.95	6,391	+0.25(+0.94%)
Jul 19, 2005	26.71	26.82	26.65	26.70	18,423	-0.09(-0.32%)
Jul 18, 2005	26.73	26.89	26.67	26.79	4,699	-0.13(-0.47%)
Jul 15, 2005	26.96	26.97	26.78	26.92	23,875	-0.04(-0.16%)
Jul 14, 2005	26.94	27.13	26.93	26.96	12,595	-0.05(-0.20%)
Jul 13, 2005	26.94	27.03	26.79	27.01	39,855	+0.07(+0.26%)
Jul 12, 2005	26.60	26.94	26.60	26.94	55,270	+0.36(+1.34%)
Jul 11, 2005	26.32	26.59	26.32	26.59	53,202	+0.26(+0.99%)
Jul 08, 2005	26.06	26.44	26.06	26.32	16,919	+0.32(+1.25%)
Jul 07, 2005	25.93	26.14	25.93	26.00	15,603	-0.39(-1.47%)
Jul 06, 2005	26.44	26.47	26.29	26.39	9,211	+0.03(+0.10%)
Jul 05, 2005	26.22	26.36	26.06	26.36	4,887	+0.03(+0.12%)
Jul 01, 2005	26.49	26.49	26.32	26.33	9,211	-0.04(-0.14%)
Jun 30, 2005	26.68	26.68	26.37	26.37	5,639	-0.03(-0.10%)
Jun 29, 2005	26.53	26.57	26.39	26.39	1,315	+0.21(+0.81%)
Jun 28, 2005	26.22	26.31	26.12	26.18	2,255	+0.09(+0.35%)
Jun 27, 2005	26.13	26.25	26.04	26.09	6,203	-0.10(-0.39%)
Jun 24, 2005	26.30	26.30	26.12	26.19	6,391	+0.08(+0.31%)
Jun 23, 2005	26.28	26.45	26.11	26.11	12,219	-0.47(-1.78%)
Jun 22, 2005	26.49	26.62	26.49	26.59	1,691	-0.03(-0.12%)
Jun 21, 2005	26.57	26.62	26.43	26.62	13,159	+0.12(+0.46%)
Jun 20, 2005	26.54	26.54	26.36	26.50	8,271	-0.15(-0.58%)
Jun 17, 2005	26.59	26.65	26.52	26.65	6,955	+0.22(+0.85%)
Jun 16, 2005	26.49	26.49	26.25	26.43	52,826	+0.07(+0.26%)
Jun 15, 2005	26.25	26.44	26.17	26.36	9,587	+0.04(+0.16%)
Jun 14, 2005	26.28	26.31	26.28	26.31	2,067	+0.09(+0.34%)
Jun 13, 2005	26.10	26.22	26.01	26.22	5,639	+0.00(+0.00%)
Jun 10, 2005	26.12	26.26	26.04	26.22	24,251	+0.05(+0.18%)
Jun 09, 2005	26.17	26.33	26.04	26.18	11,091	+0.06(+0.22%)
Jun 08, 2005	26.38	26.38	26.09	26.12	3,195	-0.11(-0.41%)
Jun 07, 2005	26.12	26.38	26.12	26.22	51,323	+0.11(+0.41%)
Jun 06, 2005	25.98	26.12	25.96	26.12	4,887	-0.02(-0.08%)
Jun 03, 2005	26.28	26.28	25.98	26.14	7,143	-0.18(-0.67%)
Jun 02, 2005	26.20	26.31	26.05	26.31	8,647	+0.26(+1.00%)
Jun 01, 2005	26.06	26.30	26.05	26.05	7,519	-0.14(-0.55%)
May 31, 2005	26.17	26.25	26.08	26.20	33,087	-0.06(-0.21%)
May 27, 2005	26.22	26.38	26.22	26.25	5,263	+0.00(+0.01%)
May 26, 2005	26.32	26.38	26.20	26.25	2,255	+0.11(+0.43%)
May 25, 2005	26.10	26.26	26.06	26.14	12,595	-0.09(-0.32%)
May 24, 2005	26.25	26.36	26.20	26.22	26,695	-0.43(-1.60%)
May 23, 2005	26.60	26.65	26.60	26.65	1,879	+0.19(+0.70%)
May 20, 2005	26.46	26.52	26.25	26.46	9,963	+0.29(+1.10%)
May 19, 2005	26.29	26.37	26.13	26.18	4,135	-0.02(-0.08%)
May 18, 2005	25.98	26.22	25.93	26.20	7,519	+0.37(+1.42%)
May 17, 2005	25.84	25.84	25.67	25.83	12,407	-0.03(-0.12%)
May 16, 2005	25.85	25.91	25.77	25.86	18,047	-0.13(-0.51%)
May 13, 2005	25.80	26.01	25.72	26.00	6,391	+0.12(+0.45%)
May 12, 2005	26.04	26.10	25.87	25.88	4,135	-0.24(-0.92%)
May 11, 2005	26.00	26.12	25.88	26.12	6,203	+0.00(+0.00%)
May 10, 2005	26.04	26.17	26.01	26.12	3,947	-0.19(-0.71%)
May 09, 2005	26.30	26.33	26.09	26.30	6,203	-0.11(-0.40%)
May 06, 2005	26.40	26.41	26.25	26.41	2,443	+0.08(+0.30%)
May 05, 2005	26.38	26.38	26.28	26.33	2,443	-0.13(-0.50%)
May 04, 2005	26.27	26.46	26.18	26.46	12,219	+0.30(+1.16%)
May 03, 2005	26.00	26.17	26.00	26.16	11,655	+0.23(+0.88%)