Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.34	38.39	38.22	38.26	105,814	-0.06(-0.15%)
May 30, 2007	37.71	38.34	37.62	38.32	78,793	+0.37(+0.98%)
May 29, 2007	38.06	38.14	37.79	37.95	83,895	+0.31(+0.82%)
May 25, 2007	37.53	37.66	37.51	37.64	82,383	+0.19(+0.49%)
May 24, 2007	37.73	37.85	37.37	37.46	117,907	-0.22(-0.59%)
May 23, 2007	37.72	37.84	37.56	37.68	70,668	+0.50(+1.35%)
May 22, 2007	37.24	37.29	37.12	37.18	41,947	+0.04(+0.11%)
May 21, 2007	37.06	37.26	37.06	37.14	170,436	-0.04(-0.11%)
May 18, 2007	37.02	37.18	36.90	37.18	146,816	+0.35(+0.96%)
May 17, 2007	36.77	36.91	36.70	36.82	53,473	-0.25(-0.67%)
May 16, 2007	36.74	37.07	36.73	37.07	30,421	+0.23(+0.63%)
May 15, 2007	36.70	37.05	36.59	36.84	43,270	+0.34(+0.94%)
May 14, 2007	36.54	36.58	36.41	36.50	17,950	-0.10(-0.26%)
May 11, 2007	36.24	36.62	36.24	36.59	23,430	+0.48(+1.32%)
May 10, 2007	36.47	36.54	36.08	36.11	42,325	-0.56(-1.52%)
May 09, 2007	36.58	36.75	36.55	36.67	22,485	-0.03(-0.09%)
May 08, 2007	36.62	36.70	36.42	36.70	36,845	-0.06(-0.17%)
May 07, 2007	36.72	36.91	36.72	36.77	65,377	+0.08(+0.23%)
May 04, 2007	36.62	36.71	36.48	36.68	99,578	+0.37(+1.01%)
May 03, 2007	36.22	36.38	36.17	36.32	139,069	+0.11(+0.31%)
May 02, 2007	36.09	36.38	36.09	36.20	87,485	+0.07(+0.21%)
May 01, 2007	36.06	36.16	35.90	36.13	85,029	+0.23(+0.63%)
Apr 30, 2007	36.12	36.32	35.90	35.90	58,764	-0.14(-0.40%)
Apr 27, 2007	36.14	36.22	36.02	36.05	67,456	-0.19(-0.53%)
Apr 26, 2007	36.40	36.43	36.19	36.24	49,883	-0.02(-0.06%)
Apr 25, 2007	36.17	36.26	36.10	36.26	15,683	+0.18(+0.50%)
Apr 24, 2007	35.99	36.17	35.94	36.08	46,293	-0.14(-0.39%)
Apr 23, 2007	36.29	36.34	35.99	36.22	61,032	-0.24(-0.66%)
Apr 20, 2007	36.44	36.52	36.37	36.46	53,473	+0.42(+1.15%)
Apr 19, 2007	35.84	36.13	35.73	36.05	71,424	-0.04(-0.10%)
Apr 18, 2007	35.99	36.11	35.93	36.08	30,988	-0.15(-0.41%)
Apr 17, 2007	36.18	36.27	36.09	36.23	27,398	+0.13(+0.37%)
Apr 16, 2007	35.91	36.15	35.91	36.10	70,479	+0.35(+0.98%)
Apr 13, 2007	35.51	35.86	35.39	35.75	143,604	+0.20(+0.55%)
Apr 12, 2007	35.35	35.59	35.26	35.55	28,154	+0.13(+0.37%)
Apr 11, 2007	35.70	35.70	35.31	35.42	104,869	-0.34(-0.95%)
Apr 10, 2007	35.55	35.76	35.55	35.76	26,264	+0.38(+1.08%)
Apr 09, 2007	35.51	35.53	35.33	35.38	33,822	-0.22(-0.62%)
Apr 05, 2007	35.38	35.60	35.28	35.60	37,979	+0.16(+0.45%)
Apr 04, 2007	35.44	35.50	35.35	35.44	32,688	+0.08(+0.24%)
Apr 03, 2007	35.21	35.52	35.21	35.36	40,058	+0.27(+0.77%)
Apr 02, 2007	35.19	35.19	34.94	35.09	46,860	+0.32(+0.93%)
Mar 30, 2007	34.68	34.84	34.66	34.77	22,674	-0.06(-0.17%)
Mar 29, 2007	34.69	34.85	34.55	34.82	52,907	+0.52(+1.53%)
Mar 28, 2007	34.45	34.51	34.27	34.30	27,776	-0.40(-1.16%)
Mar 27, 2007	34.53	34.81	34.53	34.70	18,706	-0.10(-0.29%)
Mar 26, 2007	34.57	34.80	34.38	34.80	78,982	+0.17(+0.49%)
Mar 23, 2007	34.76	34.80	34.63	34.63	44,970	-0.26(-0.74%)
Mar 22, 2007	34.02	35.61	34.02	34.89	105,814	+0.03(+0.08%)
Mar 21, 2007	35.30	35.30	34.21	34.87	40,058	+0.57(+1.65%)
Mar 20, 2007	34.00	34.33	33.87	34.30	32,122	+0.23(+0.68%)
Mar 19, 2007	33.87	34.14	33.78	34.07	59,331	+0.49(+1.47%)
Mar 16, 2007	33.47	33.79	33.44	33.57	59,331	+0.40(+1.20%)
Mar 15, 2007	33.15	33.27	33.11	33.18	15,116	+0.14(+0.43%)
Mar 14, 2007	32.97	33.17	32.52	33.03	48,561	-0.17(-0.53%)
Mar 13, 2007	33.75	33.74	33.11	33.21	55,363	-0.54(-1.60%)
Mar 12, 2007	33.48	33.85	33.40	33.75	61,976	+0.27(+0.82%)
Mar 09, 2007	33.48	33.54	33.26	33.47	24,563	+0.20(+0.60%)
Mar 08, 2007	33.20	33.48	33.09	33.27	44,593	+0.37(+1.11%)
Mar 07, 2007	33.00	33.08	32.80	32.91	55,741	-0.12(-0.35%)
Mar 06, 2007	32.84	33.17	32.69	33.02	96,555	+0.69(+2.13%)
Mar 05, 2007	32.71	32.97	32.34	32.34	306,860	-0.73(-2.19%)
Mar 02, 2007	33.35	33.58	33.06	33.06	96,555	-0.56(-1.65%)