Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	24.56	24.56	24.56	24.56	0	+0.00(+0.00%)
Sep 29, 2004	24.48	24.56	24.48	24.56	751	+0.13(+0.54%)
Sep 28, 2004	24.42	24.42	24.42	24.42	1,879	+0.14(+0.59%)
Sep 27, 2004	24.21	24.36	24.21	24.28	1,127	-0.22(-0.91%)
Sep 24, 2004	24.40	24.51	24.40	24.50	2,630	-0.16(-0.65%)
Sep 23, 2004	24.62	24.66	24.47	24.66	15,597	+0.05(+0.19%)
Sep 22, 2004	24.64	24.64	24.48	24.62	8,456	-0.03(-0.11%)
Sep 21, 2004	24.61	24.75	24.54	24.64	13,906	+0.14(+0.59%)
Sep 20, 2004	24.53	24.53	24.40	24.50	2,067	-0.15(-0.63%)
Sep 17, 2004	24.65	24.65	24.61	24.65	4,698	+0.06(+0.26%)
Sep 16, 2004	24.50	24.62	24.40	24.59	3,570	+0.14(+0.59%)
Sep 15, 2004	24.56	24.56	24.32	24.45	3,194	-0.28(-1.14%)
Sep 14, 2004	24.58	24.73	24.58	24.73	751	-0.10(-0.41%)
Sep 13, 2004	24.70	24.83	24.70	24.83	6,577	+0.19(+0.76%)
Sep 10, 2004	24.64	24.64	24.60	24.64	2,630	+0.06(+0.24%)
Sep 09, 2004	24.49	24.58	24.40	24.58	4,134	+0.08(+0.33%)
Sep 08, 2004	24.44	24.58	24.44	24.50	5,261	-0.04(-0.17%)
Sep 07, 2004	24.35	24.62	24.35	24.55	5,825	+0.32(+1.32%)
Sep 03, 2004	24.11	24.28	24.11	24.23	2,255	+0.02(+0.07%)
Sep 02, 2004	24.21	24.26	24.21	24.21	2,255	+0.06(+0.24%)
Sep 01, 2004	24.11	24.17	24.00	24.15	6,765	+0.17(+0.71%)
Aug 31, 2004	24.02	24.10	23.92	23.98	7,704	-0.16(-0.68%)
Aug 30, 2004	24.01	24.15	24.01	24.15	24,242	+0.10(+0.40%)
Aug 27, 2004	24.10	24.10	24.05	24.05	13,342	-0.05(-0.22%)
Aug 26, 2004	24.15	24.15	23.97	24.11	3,758	-0.11(-0.46%)
Aug 25, 2004	23.84	24.22	23.84	24.22	2,255	+0.19(+0.80%)
Aug 24, 2004	23.95	24.03	23.81	24.03	8,456	+0.05(+0.22%)
Aug 23, 2004	24.06	24.13	23.97	23.97	8,080	-0.02(-0.09%)
Aug 20, 2004	23.95	23.99	23.87	23.99	4,886	-0.11(-0.46%)
Aug 19, 2004	23.99	24.11	23.99	24.11	1,127	+0.07(+0.31%)
Aug 18, 2004	23.73	24.03	23.73	24.03	2,630	+0.10(+0.40%)
Aug 17, 2004	24.01	24.01	23.79	23.93	5,637	+0.18(+0.74%)
Aug 16, 2004	23.57	23.76	23.57	23.76	5,449	+0.31(+1.34%)
Aug 13, 2004	23.54	23.57	23.45	23.45	3,194	+0.07(+0.30%)
Aug 12, 2004	23.42	23.42	23.28	23.38	13,154	-0.11(-0.45%)
Aug 11, 2004	23.41	23.49	23.25	23.48	8,644	+0.03(+0.11%)
Aug 10, 2004	23.25	23.48	23.25	23.46	3,946	+0.32(+1.38%)
Aug 09, 2004	23.26	23.26	23.14	23.14	563	-0.20(-0.84%)
Aug 06, 2004	23.39	23.39	23.33	23.33	38,900	-0.19(-0.79%)
Aug 05, 2004	23.73	23.73	23.39	23.52	3,570	-0.29(-1.21%)
Aug 04, 2004	23.71	23.81	23.68	23.81	20,108	+0.04(+0.18%)
Aug 03, 2004	23.97	23.97	23.76	23.76	1,127	-0.12(-0.51%)
Aug 02, 2004	23.79	23.89	23.79	23.89	1,691	+0.09(+0.38%)
Jul 30, 2004	23.97	23.97	23.78	23.80	18,416	-0.07(-0.29%)
Jul 29, 2004	23.79	23.87	23.66	23.87	2,067	+0.19(+0.79%)
Jul 28, 2004	23.67	23.70	23.57	23.68	9,396	+0.13(+0.54%)
Jul 27, 2004	23.42	23.67	23.42	23.55	5,449	+0.24(+1.05%)
Jul 26, 2004	23.04	23.31	23.04	23.31	9,960	+0.13(+0.57%)
Jul 23, 2004	23.39	23.40	23.17	23.17	4,510	-0.21(-0.91%)
Jul 22, 2004	23.26	23.44	23.26	23.39	8,268	+0.13(+0.55%)
Jul 21, 2004	23.69	23.69	23.26	23.26	4,698	-0.14(-0.59%)
Jul 20, 2004	23.49	23.49	23.31	23.40	4,698	-0.02(-0.09%)
Jul 19, 2004	23.49	23.56	23.42	23.42	1,879	-0.05(-0.23%)
Jul 16, 2004	23.52	23.63	23.47	23.47	2,255	-0.08(-0.34%)
Jul 15, 2004	23.74	23.74	23.52	23.55	751	-0.31(-1.32%)
Jul 14, 2004	23.62	23.87	23.62	23.87	3,194	+0.13(+0.56%)
Jul 13, 2004	23.81	23.81	23.73	23.73	1,879	-0.18(-0.73%)
Jul 12, 2004	23.71	23.91	23.71	23.91	3,946	+0.28(+1.19%)
Jul 09, 2004	23.81	23.81	23.57	23.63	2,630	-0.14(-0.58%)
Jul 08, 2004	23.91	23.91	23.76	23.76	939	-0.11(-0.45%)
Jul 07, 2004	23.89	23.89	23.79	23.87	5,637	+0.14(+0.59%)
Jul 06, 2004	23.79	23.79	23.58	23.73	2,067	-0.11(-0.45%)
Jul 02, 2004	23.84	23.84	23.84	23.84	375	+0.10(+0.43%)