Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.45	25.48	25.18	25.48	29,790	+0.29(+1.13%)
May 28, 2009	24.99	25.34	24.82	25.19	29,526	+0.39(+1.56%)
May 27, 2009	25.32	25.32	24.66	24.80	23,232	-0.32(-1.29%)
May 26, 2009	24.53	25.20	24.53	25.13	36,152	+0.60(+2.44%)
May 22, 2009	24.70	24.71	24.52	24.53	12,436	+0.11(+0.46%)
May 21, 2009	24.61	24.62	24.27	24.42	25,748	-0.37(-1.48%)
May 20, 2009	24.92	25.12	24.77	24.78	26,403	-0.08(-0.32%)
May 19, 2009	24.71	25.06	24.71	24.86	21,168	-0.11(-0.42%)
May 18, 2009	24.71	24.99	24.70	24.97	240,583	+0.72(+2.97%)
May 15, 2009	24.70	24.70	24.19	24.25	41,795	-0.52(-2.09%)
May 14, 2009	24.59	24.90	24.59	24.77	176,625	+0.23(+0.95%)
May 13, 2009	24.88	25.00	24.51	24.53	39,357	-0.49(-1.97%)
May 12, 2009	24.89	25.12	24.77	25.03	110,398	+0.47(+1.90%)
May 11, 2009	24.44	24.64	24.44	24.56	27,370	-0.31(-1.26%)
May 08, 2009	24.72	24.87	24.54	24.87	111,108	+0.46(+1.89%)
May 07, 2009	25.13	25.13	24.34	24.41	102,038	-0.69(-2.76%)
May 06, 2009	25.18	25.18	24.82	25.11	40,341	+0.45(+1.83%)
May 05, 2009	24.60	24.78	24.54	24.66	53,703	-0.20(-0.79%)
May 04, 2009	24.32	24.85	24.19	24.85	25,408	+0.64(+2.62%)
May 01, 2009	24.05	24.22	23.74	24.22	123,886	+0.43(+1.80%)
Apr 30, 2009	24.23	24.23	23.67	23.79	56,991	-0.15(-0.62%)
Apr 29, 2009	24.13	24.24	23.90	23.94	36,378	+0.27(+1.14%)
Apr 28, 2009	23.78	23.82	23.19	23.67	21,727	+0.10(+0.40%)
Apr 27, 2009	23.54	23.83	23.36	23.57	70,651	-0.32(-1.35%)
Apr 24, 2009	24.15	24.15	23.74	23.89	50,138	+0.16(+0.67%)
Apr 23, 2009	23.59	23.73	23.37	23.73	32,910	+0.29(+1.22%)
Apr 22, 2009	23.49	23.91	23.45	23.45	18,773	-0.29(-1.20%)
Apr 21, 2009	23.43	23.80	23.11	23.73	98,330	+0.18(+0.75%)
Apr 20, 2009	23.89	23.89	23.46	23.56	36,937	-0.82(-3.36%)
Apr 17, 2009	24.60	24.60	24.31	24.37	23,011	+0.01(+0.04%)
Apr 16, 2009	24.32	24.49	24.14	24.36	31,014	+0.28(+1.17%)
Apr 15, 2009	24.03	24.12	23.88	24.08	29,059	+0.31(+1.29%)
Apr 14, 2009	24.23	24.23	23.74	23.78	24,063	-0.48(-1.96%)
Apr 13, 2009	23.92	24.43	23.86	24.25	60,735	+0.14(+0.57%)
Apr 09, 2009	24.35	24.35	23.80	24.12	217,760	+0.29(+1.22%)
Apr 08, 2009	24.04	24.11	23.67	23.82	630,344	-0.02(-0.09%)
Apr 07, 2009	23.82	24.06	23.69	23.85	40,598	-0.42(-1.75%)
Apr 06, 2009	23.90	24.44	23.90	24.27	55,786	-0.10(-0.39%)
Apr 03, 2009	24.38	24.44	24.10	24.36	64,971	-0.14(-0.58%)
Apr 02, 2009	24.22	24.84	23.86	24.51	60,542	+0.51(+2.12%)
Apr 01, 2009	23.51	24.03	23.51	24.00	344,338	+0.79(+3.42%)
Mar 31, 2009	23.27	23.57	23.09	23.20	52,488	+0.34(+1.48%)
Mar 30, 2009	23.28	23.28	22.64	22.87	45,256	-1.23(-5.10%)
Mar 26, 2009	24.12	24.19	23.81	24.09	66,231	+0.15(+0.62%)
Mar 25, 2009	23.96	24.17	23.45	23.95	87,571	+0.27(+1.14%)
Mar 24, 2009	23.76	24.09	23.66	23.68	36,478	-0.58(-2.38%)
Mar 23, 2009	23.89	24.25	23.80	24.25	35,277	+1.27(+5.53%)
Mar 20, 2009	23.31	23.39	22.85	22.98	49,991	-0.47(-1.99%)
Mar 19, 2009	23.58	23.95	23.33	23.45	43,331	-0.23(-0.98%)
Mar 18, 2009	23.18	23.95	22.88	23.68	33,037	+0.47(+2.03%)
Mar 17, 2009	22.53	23.21	22.52	23.21	54,868	+0.64(+2.81%)
Mar 16, 2009	22.55	23.00	22.49	22.57	82,328	+0.01(+0.05%)
Mar 13, 2009	22.63	22.63	22.14	22.56	0	+0.22(+1.00%)
Mar 12, 2009	21.48	22.48	21.48	22.34	97,166	+0.74(+3.43%)
Mar 11, 2009	21.62	21.89	21.44	21.60	28,236	-0.10(-0.46%)
Mar 10, 2009	21.10	21.78	20.82	21.70	44,757	+1.06(+5.16%)
Mar 09, 2009	21.16	21.20	20.56	20.64	44,666	-0.76(-3.56%)
Mar 06, 2009	21.42	22.34	20.93	21.40	0	-0.05(-0.22%)
Mar 05, 2009	22.06	22.06	21.11	21.45	144,449	-0.72(-3.23%)
Mar 04, 2009	22.15	22.41	21.73	22.16	77,498	+0.51(+2.35%)