Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.42	24.42	24.42	24.42	187	-0.06(-0.24%)
Apr 29, 2004	24.54	24.66	24.48	24.48	3,570	-0.10(-0.41%)
Apr 28, 2004	24.73	24.73	24.55	24.58	15,785	+0.04(+0.17%)
Apr 27, 2004	24.57	24.66	24.51	24.54	9,584	-0.10(-0.39%)
Apr 26, 2004	24.63	24.66	24.48	24.63	2,067	+0.03(+0.11%)
Apr 23, 2004	24.53	24.61	24.35	24.61	2,255	+0.04(+0.17%)
Apr 22, 2004	24.56	24.56	24.40	24.56	2,443	+0.15(+0.63%)
Apr 21, 2004	24.44	24.50	24.24	24.41	4,134	-0.15(-0.63%)
Apr 20, 2004	24.68	24.84	24.56	24.56	1,127	+0.00(+0.00%)
Apr 19, 2004	24.58	24.71	24.48	24.56	3,758	-0.02(-0.07%)
Apr 16, 2004	24.48	24.58	24.48	24.58	939	+0.21(+0.87%)
Apr 15, 2004	24.26	24.37	24.26	24.37	1,315	+0.15(+0.62%)
Apr 14, 2004	24.22	24.22	24.22	24.22	751	-0.24(-0.98%)
Apr 13, 2004	24.90	25.03	24.46	24.46	8,268	-0.55(-2.21%)
Apr 12, 2004	25.23	25.23	25.01	25.01	5,073	-0.23(-0.93%)
Apr 08, 2004	25.30	25.30	25.11	25.24	4,322	+0.08(+0.32%)
Apr 07, 2004	25.19	25.19	25.16	25.16	3,194	+0.01(+0.04%)
Apr 06, 2004	25.27	25.27	25.15	25.15	1,691	-0.17(-0.67%)
Apr 05, 2004	25.21	25.32	25.21	25.32	3,758	+0.11(+0.42%)
Apr 02, 2004	25.18	25.22	25.09	25.22	7,141	+0.16(+0.64%)
Apr 01, 2004	25.04	25.06	25.04	25.06	751	+0.16(+0.64%)
Mar 31, 2004	24.84	24.90	24.84	24.90	2,818	+0.13(+0.54%)
Mar 30, 2004	24.71	24.77	24.71	24.77	3,758	+0.22(+0.89%)
Mar 29, 2004	24.59	24.69	24.45	24.55	6,765	+0.18(+0.72%)
Mar 26, 2004	24.31	24.37	24.29	24.37	2,067	+0.12(+0.48%)
Mar 25, 2004	24.13	24.37	24.13	24.25	1,315	+0.28(+1.18%)
Mar 24, 2004	24.02	24.03	23.97	23.97	1,315	-0.04(-0.16%)
Mar 23, 2004	24.13	24.39	24.01	24.01	2,443	+0.03(+0.13%)
Mar 22, 2004	24.44	24.44	23.98	23.98	9,772	-0.89(-3.59%)
Mar 19, 2004	24.95	24.95	24.79	24.87	2,443	-0.13(-0.53%)
Mar 18, 2004	24.82	25.00	24.67	25.00	4,134	+0.08(+0.32%)
Mar 17, 2004	24.58	24.92	24.58	24.92	6,765	+0.45(+1.85%)
Mar 16, 2004	24.47	24.53	24.40	24.47	4,698	+0.49(+2.06%)
Mar 15, 2004	24.32	24.32	23.98	23.98	16,725	-0.41(-1.68%)
Mar 12, 2004	24.61	24.61	24.24	24.39	27,813	-0.18(-0.71%)
Mar 11, 2004	24.54	24.69	24.46	24.56	24,806	-0.39(-1.56%)
Mar 10, 2004	25.44	25.48	24.92	24.95	9,208	-0.77(-3.00%)
Mar 09, 2004	25.83	25.83	25.54	25.72	24,430	-0.21(-0.82%)
Mar 08, 2004	25.81	25.96	25.78	25.94	7,517	+0.34(+1.31%)
Mar 05, 2004	25.54	25.78	25.54	25.60	21,987	+0.16(+0.63%)
Mar 04, 2004	25.65	25.70	25.44	25.44	5,073	-0.04(-0.15%)
Mar 03, 2004	25.71	25.72	25.39	25.48	13,906	-0.40(-1.56%)
Mar 02, 2004	25.83	25.88	25.54	25.88	17,101	+0.01(+0.04%)
Mar 01, 2004	25.75	26.02	25.70	25.87	9,020	+0.37(+1.46%)
Feb 27, 2004	25.58	25.62	25.22	25.50	14,470	-0.04(-0.15%)
Feb 26, 2004	25.48	25.54	25.46	25.54	4,322	-0.14(-0.54%)
Feb 25, 2004	25.80	25.80	25.68	25.68	3,758	+0.12(+0.46%)
Feb 24, 2004	25.57	25.64	25.44	25.56	16,725	-0.13(-0.52%)
Feb 23, 2004	25.87	25.88	25.57	25.69	9,584	-0.11(-0.43%)
Feb 20, 2004	26.02	26.02	25.68	25.80	6,577	-0.43(-1.64%)
Feb 19, 2004	26.35	26.35	26.21	26.23	14,470	+0.14(+0.53%)
Feb 18, 2004	26.35	26.36	26.07	26.10	12,778	-0.29(-1.11%)
Feb 17, 2004	26.33	26.39	26.19	26.39	13,906	+0.59(+2.27%)
Feb 13, 2004	25.86	25.88	25.75	25.80	3,946	-0.08(-0.31%)
Feb 12, 2004	25.80	25.91	25.79	25.88	7,141	-0.05(-0.18%)
Feb 11, 2004	25.54	25.94	25.48	25.93	9,208	+0.15(+0.60%)
Feb 10, 2004	25.65	25.78	25.60	25.78	11,839	+0.24(+0.94%)
Feb 09, 2004	25.27	25.59	25.27	25.54	6,577	-0.05(-0.21%)
Feb 06, 2004	25.23	25.59	25.13	25.59	6,013	+0.60(+2.38%)
Feb 05, 2004	25.07	25.11	24.99	24.99	3,758	-0.04(-0.15%)
Feb 04, 2004	25.16	25.17	24.89	25.03	8,644	-0.45(-1.77%)
Feb 03, 2004	25.48	25.48	25.35	25.48	7,517	+0.03(+0.10%)