US Telecommunications Ishares ETF (NY: IYZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.12	16.13	15.99	16.00	693,070	-0.12(-0.72%)
Feb 27, 2006	16.11	16.22	16.06	16.12	316,872	+0.04(+0.24%)
Feb 24, 2006	16.22	16.22	16.02	16.08	303,481	-0.03(-0.16%)
Feb 23, 2006	16.09	16.14	16.04	16.11	540,317	+0.05(+0.32%)
Feb 22, 2006	16.25	16.25	16.05	16.06	616,771	-0.11(-0.67%)
Feb 21, 2006	16.31	16.31	16.11	16.16	1,422,732	-0.09(-0.55%)
Feb 17, 2006	16.24	16.28	16.18	16.25	415,904	+0.06(+0.40%)
Feb 16, 2006	16.06	16.19	16.00	16.19	980,357	+0.23(+1.45%)
Feb 15, 2006	15.93	15.96	15.79	15.96	745,700	+0.10(+0.61%)
Feb 14, 2006	15.61	15.93	15.57	15.86	3,437,168	+0.31(+1.98%)
Feb 13, 2006	15.62	15.63	15.52	15.55	388,810	-0.07(-0.45%)
Feb 10, 2006	15.48	15.63	15.42	15.63	210,521	+0.15(+0.95%)
Feb 09, 2006	15.57	15.58	15.43	15.48	230,608	-0.04(-0.25%)
Feb 08, 2006	15.34	15.52	15.26	15.52	334,623	+0.22(+1.43%)
Feb 07, 2006	15.38	15.41	15.24	15.30	212,857	-0.06(-0.38%)
Feb 06, 2006	15.28	15.36	15.28	15.36	141,074	+0.08(+0.50%)
Feb 03, 2006	15.21	15.36	15.21	15.28	366,699	-0.04(-0.29%)
Feb 02, 2006	15.41	15.41	15.23	15.32	191,991	-0.06(-0.38%)
Feb 01, 2006	15.19	15.38	15.19	15.38	559,625	+0.13(+0.84%)
Jan 31, 2006	15.25	15.32	15.19	15.25	313,290	+0.00(+0.00%)
Jan 30, 2006	15.35	15.35	15.25	15.25	166,766	-0.08(-0.50%)
Jan 27, 2006	15.30	15.36	15.19	15.33	187,009	+0.15(+1.02%)
Jan 26, 2006	15.14	15.21	15.09	15.18	181,870	+0.10(+0.68%)
Jan 25, 2006	15.03	15.08	14.90	15.07	257,857	+0.15(+1.03%)
Jan 24, 2006	14.84	15.03	14.84	14.92	317,183	+0.08(+0.52%)
Jan 23, 2006	14.87	14.94	14.82	14.84	852,051	-0.06(-0.43%)
Jan 20, 2006	15.11	15.11	14.87	14.91	180,157	-0.18(-1.19%)
Jan 19, 2006	15.03	15.16	15.03	15.09	330,263	+0.03(+0.21%)
Jan 18, 2006	14.94	15.05	14.94	15.05	187,164	+0.04(+0.26%)
Jan 17, 2006	15.00	15.06	14.97	15.02	237,615	-0.15(-1.02%)
Jan 13, 2006	15.16	15.18	15.08	15.17	311,110	+0.07(+0.47%)
Jan 12, 2006	15.19	15.19	15.09	15.10	252,096	-0.06(-0.42%)
Jan 11, 2006	14.94	15.16	14.94	15.16	196,974	+0.11(+0.73%)
Jan 10, 2006	14.98	15.10	14.98	15.05	271,248	-0.03(-0.21%)
Jan 09, 2006	15.09	15.09	14.96	15.09	179,067	+0.01(+0.04%)
Jan 06, 2006	15.15	15.15	14.91	15.08	539,072	+0.13(+0.90%)
Jan 05, 2006	14.91	15.00	14.88	14.94	194,638	+0.05(+0.34%)
Jan 04, 2006	14.77	14.94	14.76	14.89	359,692	+0.14(+0.96%)
Jan 03, 2006	14.63	14.78	14.61	14.75	732,465	+0.07(+0.48%)
Dec 30, 2005	14.73	14.73	14.65	14.68	391,457	-0.06(-0.44%)
Dec 29, 2005	14.72	14.82	14.72	14.75	313,913	-0.02(-0.13%)
Dec 28, 2005	14.90	14.90	14.75	14.76	176,732	-0.07(-0.48%)
Dec 27, 2005	14.87	14.93	14.78	14.84	204,293	-0.02(-0.13%)
Dec 23, 2005	14.80	14.92	14.80	14.85	146,524	-0.03(-0.17%)
Dec 22, 2005	14.82	14.90	14.82	14.88	181,092	-0.26(-1.70%)
Dec 21, 2005	15.13	15.20	15.09	15.14	181,870	-0.01(-0.08%)
Dec 20, 2005	15.28	15.28	15.06	15.15	1,783,515	-0.07(-0.46%)
Dec 19, 2005	15.38	15.38	15.22	15.22	258,480	-0.06(-0.38%)
Dec 16, 2005	15.38	15.38	15.23	15.28	343,654	-0.04(-0.29%)
Dec 15, 2005	15.36	15.36	15.25	15.32	227,026	-0.03(-0.21%)
Dec 14, 2005	15.43	15.43	15.32	15.36	129,084	-0.01(-0.04%)
Dec 13, 2005	15.31	15.40	15.25	15.36	581,736	+0.03(+0.21%)
Dec 12, 2005	15.41	15.41	15.24	15.33	292,737	+0.00(+0.00%)
Dec 09, 2005	15.38	15.41	15.30	15.33	100,745	+0.06(+0.42%)
Dec 08, 2005	15.34	15.36	15.26	15.27	78,167	-0.04(-0.29%)
Dec 07, 2005	15.41	15.41	15.27	15.31	302,546	-0.09(-0.58%)
Dec 06, 2005	15.38	15.49	15.36	15.40	139,205	-0.01(-0.08%)
Dec 05, 2005	15.48	15.48	15.31	15.41	111,177	-0.03(-0.21%)
Dec 02, 2005	15.45	15.50	15.40	15.45	178,912	-0.05(-0.33%)