US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.06	21.06	20.53	20.69	135,100	-0.16(-0.77%)
Jun 27, 2003	21.05	21.06	20.64	20.85	77,400	-0.15(-0.71%)
Jun 26, 2003	20.62	21.03	20.55	21.00	115,000	+0.26(+1.25%)
Jun 25, 2003	20.95	21.18	20.54	20.74	102,200	-0.11(-0.53%)
Jun 24, 2003	20.62	21.09	20.61	20.85	64,100	+0.20(+0.97%)
Jun 23, 2003	20.75	20.99	20.55	20.65	148,300	-0.40(-1.90%)
Jun 20, 2003	20.60	21.10	20.60	21.05	69,300	+0.35(+1.69%)
Jun 19, 2003	21.10	21.12	20.60	20.70	151,200	-0.23(-1.10%)
Jun 18, 2003	20.80	21.12	20.47	20.93	112,800	+0.28(+1.36%)
Jun 17, 2003	20.88	20.88	20.40	20.65	111,700	-0.07(-0.34%)
Jun 16, 2003	20.50	20.72	20.31	20.72	176,000	+0.38(+1.87%)
Jun 13, 2003	20.65	20.65	20.10	20.34	111,200	-0.23(-1.12%)
Jun 12, 2003	20.75	20.75	20.37	20.57	133,500	-0.04(-0.19%)
Jun 11, 2003	20.50	20.61	20.11	20.61	451,000	+0.37(+1.83%)
Jun 10, 2003	19.90	20.25	19.86	20.24	40,900	+0.08(+0.40%)
Jun 09, 2003	20.35	20.65	19.94	20.16	82,200	-0.34(-1.66%)
Jun 06, 2003	20.84	20.96	20.26	20.50	94,400	-0.02(-0.10%)
Jun 05, 2003	20.45	20.62	20.29	20.52	58,900	+0.07(+0.34%)
Jun 04, 2003	20.20	20.58	20.11	20.45	70,600	+0.44(+2.20%)
Jun 03, 2003	20.20	20.30	19.91	20.01	61,600	-0.05(-0.25%)
Jun 02, 2003	20.20	20.40	19.80	20.06	243,000	+0.09(+0.45%)
May 30, 2003	19.85	19.98	19.62	19.97	143,500	+0.33(+1.68%)
May 29, 2003	19.70	19.98	19.54	19.64	115,800	-0.04(-0.20%)
May 28, 2003	19.85	19.88	19.50	19.68	45,800	-0.01(-0.05%)
May 27, 2003	19.20	19.90	19.15	19.69	98,700	+0.07(+0.36%)
May 23, 2003	19.25	19.71	19.09	19.62	90,200	+0.52(+2.72%)
May 22, 2003	19.15	19.40	18.88	19.10	76,400	+0.20(+1.06%)
May 21, 2003	18.56	19.00	18.56	18.90	50,500	+0.03(+0.16%)
May 20, 2003	18.70	18.99	18.60	18.87	258,200	+0.07(+0.37%)
May 19, 2003	19.00	19.03	18.54	18.80	204,000	-0.35(-1.83%)
May 16, 2003	19.25	19.39	18.91	19.15	68,000	+0.18(+0.95%)
May 15, 2003	19.25	19.25	18.87	18.97	286,400	-0.12(-0.63%)
May 14, 2003	18.80	19.18	18.80	19.09	91,700	+0.09(+0.47%)
May 13, 2003	19.10	19.17	18.83	19.00	296,300	-0.11(-0.58%)
May 12, 2003	18.60	19.22	18.60	19.11	53,500	+0.61(+3.30%)
May 09, 2003	18.55	18.82	18.36	18.50	35,300	+0.11(+0.60%)
May 08, 2003	18.30	18.53	18.16	18.39	65,500	-0.21(-1.13%)
May 07, 2003	18.75	18.89	18.47	18.60	74,000	-0.39(-2.05%)
May 06, 2003	18.61	19.15	18.61	18.99	65,700	+0.30(+1.61%)
May 05, 2003	18.65	18.94	18.54	18.69	62,500	-0.15(-0.80%)
May 02, 2003	18.60	18.95	18.60	18.84	65,000	+0.29(+1.56%)
May 01, 2003	18.50	18.60	18.00	18.55	63,500	+0.08(+0.43%)
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%)

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.