Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	60.86	61.07	60.65	61.03	19,454	+0.26(+0.43%)
Nov 29, 2006	60.72	60.89	60.45	60.76	26,226	+0.39(+0.64%)
Nov 28, 2006	59.92	60.41	59.89	60.37	30,694	+0.52(+0.87%)
Nov 27, 2006	60.69	60.69	59.85	59.85	38,763	-0.83(-1.37%)
Nov 24, 2006	60.75	61.04	60.64	60.69	34,152	-0.42(-0.68%)
Nov 22, 2006	60.96	61.21	60.94	61.10	27,379	+0.29(+0.48%)
Nov 21, 2006	60.75	60.84	60.55	60.81	14,986	+0.33(+0.55%)
Nov 20, 2006	60.58	60.69	60.44	60.48	45,248	-0.30(-0.49%)
Nov 17, 2006	60.48	60.84	60.40	60.78	21,903	-0.15(-0.25%)
Nov 16, 2006	60.97	60.97	60.72	60.93	19,021	+0.00(+0.00%)
Nov 15, 2006	60.75	60.94	60.62	60.93	43,951	-0.01(-0.02%)
Nov 14, 2006	60.72	60.94	60.30	60.94	23,633	+0.48(+0.79%)
Nov 13, 2006	60.14	60.57	60.14	60.46	33,720	+0.26(+0.44%)
Nov 10, 2006	60.51	60.51	60.13	60.20	44,672	-0.17(-0.29%)
Nov 09, 2006	60.55	60.62	60.34	60.37	51,156	-0.57(-0.93%)
Nov 08, 2006	60.46	60.94	60.43	60.94	53,030	+0.26(+0.42%)
Nov 07, 2006	60.79	61.07	60.58	60.69	55,912	+0.01(+0.02%)
Nov 06, 2006	59.92	60.68	59.92	60.67	49,139	+0.79(+1.32%)
Nov 03, 2006	60.13	60.17	59.64	59.88	32,711	-0.03(-0.05%)
Nov 02, 2006	59.72	60.01	59.68	59.91	28,964	+0.19(+0.31%)
Nov 01, 2006	60.55	60.58	59.72	59.72	39,772	-0.38(-0.64%)
Oct 31, 2006	60.23	60.30	60.03	60.10	32,279	-0.03(-0.06%)
Oct 30, 2006	59.94	60.24	59.82	60.14	48,851	+0.03(+0.06%)
Oct 27, 2006	60.55	60.55	60.03	60.10	41,357	-0.62(-1.02%)
Oct 26, 2006	60.26	60.72	60.07	60.72	31,558	+0.60(+0.99%)
Oct 25, 2006	59.89	60.15	59.69	60.12	43,375	+0.21(+0.35%)
Oct 24, 2006	59.82	59.98	59.62	59.92	28,820	-0.08(-0.14%)
Oct 23, 2006	59.58	60.10	59.52	60.00	48,563	+0.28(+0.48%)
Oct 20, 2006	59.68	59.73	59.45	59.71	35,593	+0.16(+0.27%)
Oct 19, 2006	59.67	59.69	59.44	59.55	36,602	-0.11(-0.19%)
Oct 18, 2006	59.79	59.79	59.33	59.67	94,099	+0.26(+0.44%)
Oct 17, 2006	59.44	59.45	59.11	59.40	42,510	-0.44(-0.74%)
Oct 16, 2006	59.89	59.89	59.57	59.85	90,497	+0.03(+0.05%)
Oct 13, 2006	59.67	59.90	59.54	59.82	20,462	+0.03(+0.05%)
Oct 12, 2006	59.58	59.81	59.45	59.79	32,999	+0.39(+0.65%)
Oct 11, 2006	59.33	59.47	59.12	59.40	64,126	-0.20(-0.34%)
Oct 10, 2006	59.47	59.60	59.25	59.60	61,388	+0.13(+0.22%)
Oct 09, 2006	59.26	59.47	59.07	59.47	31,558	+0.21(+0.35%)
Oct 06, 2006	59.68	59.68	59.13	59.26	74,934	-0.44(-0.73%)
Oct 05, 2006	59.51	59.70	59.26	59.70	118,597	+0.35(+0.58%)
Oct 04, 2006	58.74	59.35	58.62	59.35	202,610	+0.58(+0.98%)
Oct 03, 2006	58.28	59.00	58.28	58.78	130,125	+0.64(+1.10%)
Oct 02, 2006	58.46	58.48	58.14	58.14	23,921	-0.33(-0.56%)
Sep 29, 2006	58.47	58.60	58.35	58.46	22,912	-0.01(-0.01%)
Sep 28, 2006	58.26	58.51	58.14	58.47	16,860	+0.25(+0.43%)
Sep 27, 2006	58.12	58.38	58.11	58.22	26,515	-0.07(-0.12%)
Sep 26, 2006	57.81	58.29	57.79	58.29	75,942	+0.10(+0.18%)
Sep 25, 2006	57.70	58.19	57.53	58.19	23,056	+0.64(+1.11%)
Sep 22, 2006	57.87	57.87	57.54	57.55	22,912	-0.43(-0.74%)
Sep 21, 2006	58.15	58.17	57.81	57.98	34,296	+0.02(+0.04%)
Sep 20, 2006	57.81	58.00	57.67	57.96	103,466	+0.44(+0.76%)
Sep 19, 2006	57.59	57.59	57.11	57.52	21,471	-0.15(-0.25%)
Sep 18, 2006	57.63	57.67	57.38	57.67	44,528	+0.08(+0.14%)
Sep 15, 2006	57.46	57.73	57.46	57.58	13,689	+0.17(+0.29%)
Sep 14, 2006	57.39	57.48	57.15	57.42	12,537	+0.04(+0.07%)
Sep 13, 2006	56.94	57.39	56.90	57.38	12,537	+0.01(+0.01%)
Sep 12, 2006	56.76	57.37	56.66	57.37	28,388	+0.71(+1.25%)
Sep 11, 2006	56.56	56.79	56.33	56.66	18,301	+0.24(+0.43%)
Sep 08, 2006	56.10	56.67	56.10	56.42	11,240	-0.14(-0.25%)
Sep 07, 2006	56.28	56.70	56.28	56.56	43,231	-0.51(-0.89%)
Sep 06, 2006	57.11	57.22	56.95	57.06	15,275	-0.74(-1.28%)
Sep 05, 2006	57.56	57.84	57.35	57.81	55,047	+0.25(+0.43%)