Global Tech Ishares ETF (NY: IXN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.193	7.193	7.100	7.138	20,591	-0.09(-1.24%)
Aug 30, 2004	7.260	7.260	7.212	7.228	49,294	-0.06(-0.88%)
Aug 27, 2004	7.292	7.292	7.292	7.292	1,871	+0.02(+0.33%)
Aug 26, 2004	7.305	7.305	7.245	7.268	19,967	-0.02(-0.33%)
Aug 25, 2004	7.172	7.292	7.172	7.292	9,983	+0.12(+1.68%)
Aug 24, 2004	7.268	7.268	7.156	7.172	8,735	-0.02(-0.25%)
Aug 23, 2004	7.244	7.244	7.189	7.189	4,367	+0.04(+0.52%)
Aug 20, 2004	7.138	7.152	7.138	7.152	5,615	+0.04(+0.63%)
Aug 19, 2004	7.152	7.152	7.108	7.108	1,247	-0.00(-0.02%)
Aug 18, 2004	6.971	7.144	6.971	7.109	13,727	+0.09(+1.23%)
Aug 17, 2004	6.995	7.024	6.995	7.023	3,743	+0.11(+1.55%)
Aug 16, 2004	6.874	6.915	6.874	6.915	4,367	+0.04(+0.61%)
Aug 13, 2004	6.846	6.882	6.837	6.874	5,615	+0.06(+0.92%)
Aug 12, 2004	6.867	6.867	6.811	6.811	9,983	-0.14(-1.96%)
Aug 11, 2004	6.939	6.979	6.939	6.947	10,607	-0.22(-3.04%)
Aug 10, 2004	7.085	7.175	7.085	7.165	5,615	+0.13(+1.82%)
Aug 09, 2004	7.068	7.068	7.027	7.037	9,359	-0.03(-0.43%)
Aug 06, 2004	7.180	7.180	7.068	7.068	26,831	-0.14(-2.00%)
Aug 05, 2004	7.297	7.297	7.212	7.212	9,359	-0.10(-1.32%)
Aug 04, 2004	7.284	7.308	7.284	7.308	4,367	-0.07(-0.98%)
Aug 03, 2004	7.404	7.427	7.332	7.380	29,951	-0.09(-1.16%)
Aug 02, 2004	7.364	7.467	7.364	7.467	5,615	-0.01(-0.09%)
Jul 30, 2004	7.473	7.473	7.473	7.473	1,247	+0.07(+0.91%)
Jul 29, 2004	7.404	7.444	7.404	7.406	14,975	+0.07(+0.90%)
Jul 28, 2004	7.295	7.340	7.207	7.340	14,975	+0.04(+0.48%)
Jul 27, 2004	7.289	7.305	7.263	7.305	8,111	+0.02(+0.29%)
Jul 26, 2004	7.313	7.313	7.223	7.284	18,095	-0.03(-0.39%)
Jul 23, 2004	7.380	7.380	7.313	7.313	16,847	-0.18(-2.46%)
Jul 22, 2004	7.451	7.499	7.326	7.497	26,207	-0.04(-0.55%)
Jul 21, 2004	7.636	7.636	7.539	7.539	9,983	+0.14(+1.95%)
Jul 20, 2004	7.394	7.394	7.394	7.394	0	+0.00(+0.00%)
Jul 19, 2004	7.372	7.394	7.372	7.394	4,367	+0.02(+0.30%)
Jul 16, 2004	7.492	7.492	7.372	7.372	24,959	-0.09(-1.25%)
Jul 15, 2004	7.487	7.491	7.465	7.465	4,367	-0.02(-0.21%)
Jul 14, 2004	7.628	7.628	7.481	7.481	13,727	-0.18(-2.30%)
Jul 13, 2004	7.707	7.707	7.657	7.657	26,207	+0.04(+0.48%)
Jul 12, 2004	7.670	7.670	7.614	7.620	6,239	-0.13(-1.63%)
Jul 09, 2004	7.689	7.763	7.686	7.747	7,487	+0.06(+0.83%)
Jul 08, 2004	7.713	7.715	7.683	7.683	3,119	-0.12(-1.54%)
Jul 07, 2004	7.696	7.803	7.696	7.803	30,575	+0.11(+1.44%)
Jul 06, 2004	7.853	7.853	7.693	7.693	20,591	-0.27(-3.40%)
Jul 02, 2004	7.933	7.971	7.933	7.963	6,239	-0.10(-1.19%)
Jul 01, 2004	8.141	8.152	8.007	8.060	36,190	-0.10(-1.26%)
Jun 30, 2004	8.181	8.181	8.135	8.162	57,406	+0.07(+0.85%)
Jun 29, 2004	8.037	8.140	8.037	8.093	30,575	-0.08(-0.96%)
Jun 28, 2004	8.143	8.172	8.128	8.172	8,111	+0.03(+0.37%)
Jun 25, 2004	8.119	8.141	8.082	8.141	107,948	+0.06(+0.69%)
Jun 24, 2004	8.125	8.172	8.085	8.085	50,542	+0.04(+0.50%)
Jun 23, 2004	8.016	8.069	7.967	8.045	26,831	+0.05(+0.62%)
Jun 22, 2004	7.893	7.995	7.878	7.995	22,463	+0.12(+1.59%)
Jun 21, 2004	7.943	7.987	7.870	7.870	79,245	-0.08(-0.97%)
Jun 18, 2004	7.971	7.987	7.947	7.947	9,359	+0.05(+0.63%)
Jun 17, 2004	7.886	7.898	7.886	7.898	3,743	-0.08(-1.04%)
Jun 16, 2004	7.981	7.981	7.981	7.981	1,247	-0.03(-0.40%)
Jun 15, 2004	7.965	8.015	7.951	8.013	23,711	+0.16(+2.04%)
Jun 14, 2004	7.939	7.939	7.853	7.853	26,207	-0.17(-2.08%)
Jun 10, 2004	8.052	8.197	8.003	8.019	54,286	-0.03(-0.40%)
Jun 09, 2004	8.103	8.116	8.048	8.052	37,438	-0.05(-0.63%)
Jun 08, 2004	8.084	8.149	8.061	8.103	19,967	+0.00(+0.02%)
Jun 07, 2004	8.027	8.101	7.999	8.101	14,975	+0.23(+2.93%)
Jun 04, 2004	7.915	7.963	7.870	7.870	21,839	+0.07(+0.84%)
Jun 03, 2004	7.891	7.891	7.805	7.805	34,318	-0.14(-1.79%)
Jun 02, 2004	7.931	7.979	7.894	7.947	12,479	+0.05(+0.61%)