US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.20	18.74	18.20	18.47	54,600	+0.07(+0.38%)
Apr 29, 2003	18.52	18.54	18.07	18.40	55,800	+0.01(+0.05%)
Apr 28, 2003	17.87	18.39	17.87	18.39	148,300	+0.53(+2.97%)
Apr 25, 2003	18.09	18.13	17.80	17.86	28,500	-0.32(-1.76%)
Apr 24, 2003	17.65	18.25	17.57	18.18	191,900	+0.27(+1.51%)
Apr 23, 2003	16.95	18.02	16.95	17.91	629,600	+1.08(+6.42%)
Apr 22, 2003	16.58	17.01	16.52	16.83	42,400	-0.06(-0.36%)
Apr 21, 2003	17.20	17.20	16.72	16.89	29,100	-0.13(-0.76%)
Apr 17, 2003	16.90	17.15	16.70	17.02	24,400	+0.17(+1.01%)
Apr 16, 2003	17.30	17.30	16.65	16.85	37,500	-0.50(-2.88%)
Apr 15, 2003	17.50	17.50	17.07	17.35	73,700	+0.00(+0.00%)
Apr 14, 2003	17.25	17.37	16.96	17.35	177,800	+0.35(+2.06%)
Apr 11, 2003	17.05	17.38	16.85	17.00	36,700	-0.12(-0.70%)
Apr 10, 2003	17.10	17.18	16.80	17.12	56,500	+0.12(+0.71%)
Apr 09, 2003	17.50	17.55	17.00	17.00	27,400	-0.35(-2.02%)
Apr 08, 2003	17.35	17.54	17.21	17.35	54,700	-0.10(-0.57%)
Apr 07, 2003	18.05	18.13	17.32	17.45	224,300	-0.04(-0.23%)
Apr 04, 2003	17.60	17.65	17.16	17.49	114,900	-0.09(-0.51%)
Apr 03, 2003	18.15	18.15	17.46	17.58	204,000	-0.20(-1.12%)
Apr 02, 2003	17.85	18.03	17.74	17.78	45,200	+0.49(+2.83%)
Apr 01, 2003	17.10	17.62	17.00	17.29	24,200	+0.43(+2.55%)
Mar 31, 2003	17.30	17.30	16.76	16.86	50,400	-0.44(-2.54%)
Mar 28, 2003	17.25	17.47	17.17	17.30	14,700	-0.30(-1.70%)
Mar 27, 2003	17.20	17.60	17.12	17.60	36,800	+0.20(+1.15%)
Mar 26, 2003	17.25	17.57	17.18	17.40	34,400	-0.04(-0.23%)
Mar 25, 2003	17.08	17.54	17.08	17.44	83,200	+0.37(+2.17%)
Mar 24, 2003	17.50	17.58	17.05	17.07	75,000	-0.83(-4.64%)
Mar 21, 2003	17.50	17.99	17.50	17.90	82,800	+0.39(+2.23%)
Mar 20, 2003	17.75	17.75	17.19	17.51	90,300	-0.02(-0.11%)
Mar 19, 2003	17.50	17.64	17.18	17.53	76,400	+0.32(+1.86%)
Mar 18, 2003	17.55	17.57	17.11	17.21	180,300	-0.18(-1.04%)
Mar 17, 2003	16.79	17.39	16.55	17.39	66,600	+0.57(+3.39%)
Mar 14, 2003	16.85	17.02	16.46	16.82	248,300	+0.37(+2.25%)
Mar 13, 2003	16.25	16.57	16.01	16.45	22,100	+0.57(+3.59%)
Mar 12, 2003	15.50	15.90	15.33	15.88	60,600	+0.35(+2.25%)
Mar 11, 2003	15.85	15.86	15.52	15.53	140,900	-0.14(-0.89%)
Mar 10, 2003	16.15	16.22	15.62	15.67	152,300	-0.83(-5.03%)
Mar 07, 2003	16.35	16.50	16.20	16.50	230,800	+0.06(+0.36%)
Mar 06, 2003	16.60	16.80	16.40	16.44	30,000	-0.41(-2.43%)
Mar 05, 2003	16.85	16.99	16.68	16.85	21,800	+0.10(+0.60%)
Mar 04, 2003	17.05	17.05	16.69	16.75	55,100	-0.13(-0.77%)
Mar 03, 2003	17.10	17.36	16.80	16.88	43,900	-0.07(-0.41%)
Feb 28, 2003	17.16	17.34	16.94	16.95	68,500	-0.20(-1.17%)
Feb 27, 2003	16.95	17.29	16.95	17.15	29,600	+0.26(+1.54%)
Feb 26, 2003	17.25	17.30	16.89	16.89	30,700	-0.43(-2.48%)
Feb 25, 2003	17.05	17.43	16.75	17.32	41,900	+0.30(+1.76%)
Feb 24, 2003	17.20	17.20	16.89	17.02	21,700	-0.26(-1.50%)
Feb 21, 2003	17.01	17.44	16.72	17.28	209,000	+0.30(+1.77%)
Feb 20, 2003	17.60	17.80	16.76	16.98	52,600	-0.77(-4.34%)
Feb 19, 2003	17.95	17.95	17.51	17.75	32,200	-0.27(-1.50%)
Feb 18, 2003	18.00	18.15	17.89	18.02	210,600	+0.25(+1.41%)
Feb 14, 2003	17.20	17.77	17.20	17.77	33,500	+0.62(+3.62%)
Feb 13, 2003	17.20	17.35	16.94	17.15	220,100	-0.18(-1.04%)
Feb 12, 2003	17.50	17.63	17.27	17.33	92,100	-0.40(-2.26%)
Feb 11, 2003	18.00	18.00	17.44	17.73	149,800	-0.23(-1.28%)
Feb 10, 2003	17.81	18.08	17.60	17.96	48,600	+0.11(+0.62%)
Feb 07, 2003	18.15	18.34	17.78	17.85	33,700	-0.30(-1.65%)
Feb 06, 2003	18.10	18.35	17.93	18.15	35,900	-0.09(-0.49%)
Feb 05, 2003	18.60	18.87	18.20	18.24	40,200	-0.16(-0.87%)
Feb 04, 2003	18.35	18.48	18.11	18.40	71,200	+0.03(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.