US Telecommunications Ishares ETF (NY: IYZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.33	22.40	22.25	22.35	536,677	+0.08(+0.38%)
May 30, 2007	21.87	22.26	21.82	22.26	2,134,156	+0.32(+1.44%)
May 29, 2007	21.94	22.02	21.86	21.95	2,168,870	+0.08(+0.38%)
May 25, 2007	21.81	21.87	21.72	21.86	518,653	+0.16(+0.74%)
May 24, 2007	21.87	21.98	21.69	21.70	222,853	-0.17(-0.80%)
May 23, 2007	21.89	22.00	21.85	21.87	365,740	+0.11(+0.50%)
May 22, 2007	21.83	21.87	21.76	21.76	301,890	-0.02(-0.09%)
May 21, 2007	21.70	21.88	21.70	21.78	786,806	+0.23(+1.08%)
May 18, 2007	21.55	21.58	21.46	21.55	382,477	+0.08(+0.39%)
May 17, 2007	21.49	21.52	21.42	21.47	470,348	-0.05(-0.21%)
May 16, 2007	21.40	21.53	21.31	21.51	295,226	+0.18(+0.85%)
May 15, 2007	21.24	21.49	21.24	21.33	325,446	+0.09(+0.43%)
May 14, 2007	21.29	21.32	21.20	21.24	375,348	-0.03(-0.15%)
May 11, 2007	21.07	21.27	21.06	21.27	215,879	+0.21(+1.01%)
May 10, 2007	21.25	21.26	20.98	21.06	278,489	-0.25(-1.18%)
May 09, 2007	21.15	21.40	21.15	21.31	913,265	+0.15(+0.70%)
May 08, 2007	21.09	21.16	20.99	21.16	593,708	+0.01(+0.03%)
May 07, 2007	21.18	21.22	21.13	21.16	416,262	+0.00(+0.00%)
May 04, 2007	21.09	21.18	21.02	21.16	1,353,084	+0.12(+0.55%)
May 03, 2007	20.83	21.09	20.83	21.04	734,425	+0.28(+1.34%)
May 02, 2007	20.56	20.83	20.56	20.76	300,457	+0.30(+1.48%)