US Telecommunications Ishares ETF (NY: IYZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.45	25.65	25.33	25.65	683,900	+0.34(+1.34%)
Jun 29, 2006	24.98	25.33	24.98	25.31	237,700	+0.41(+1.65%)
Jun 28, 2006	24.80	24.90	24.65	24.90	89,800	+0.24(+0.97%)
Jun 27, 2006	24.90	24.90	24.61	24.66	298,200	-0.19(-0.76%)
Jun 26, 2006	24.85	24.95	24.74	24.85	69,500	-0.04(-0.16%)
Jun 23, 2006	24.90	24.97	24.70	24.89	103,100	+0.05(+0.20%)
Jun 22, 2006	25.10	25.10	24.78	24.84	81,700	-0.24(-0.96%)
Jun 21, 2006	25.10	25.19	24.89	25.08	284,300	+0.14(+0.56%)
Jun 20, 2006	25.00	25.04	24.79	24.94	115,700	-0.04(-0.16%)
Jun 19, 2006	25.17	25.30	24.94	24.98	157,800	-0.23(-0.91%)
Jun 16, 2006	25.25	25.25	25.04	25.21	192,000	+0.03(+0.12%)
Jun 15, 2006	24.73	25.30	24.69	25.18	830,800	+0.59(+2.40%)
Jun 14, 2006	24.41	24.64	24.41	24.59	377,700	+0.10(+0.41%)
Jun 13, 2006	24.50	24.85	24.42	24.49	118,100	-0.16(-0.65%)
Jun 12, 2006	24.83	24.99	24.63	24.65	89,200	-0.28(-1.12%)
Jun 09, 2006	24.88	25.14	24.88	24.93	102,700	-0.04(-0.16%)
Jun 08, 2006	24.47	25.19	24.16	24.97	273,800	-0.15(-0.60%)
Jun 07, 2006	25.15	25.33	25.11	25.12	79,300	-0.09(-0.36%)
Jun 06, 2006	25.20	25.24	24.95	25.21	4,249,500	+0.17(+0.68%)
Jun 05, 2006	25.25	25.39	25.03	25.04	369,800	-0.34(-1.34%)
Jun 02, 2006	25.62	25.62	25.31	25.38	387,200	-0.02(-0.08%)
Jun 01, 2006	25.00	25.40	24.87	25.40	266,100	+0.58(+2.34%)
May 31, 2006	24.60	24.84	24.58	24.82	96,300	+0.20(+0.81%)
May 30, 2006	24.89	24.96	24.58	24.62	98,000	-0.38(-1.52%)
May 26, 2006	24.82	25.06	24.82	25.00	92,000	+0.16(+0.64%)
May 25, 2006	24.61	24.84	24.61	24.84	698,200	+0.26(+1.06%)
May 24, 2006	24.50	24.66	24.44	24.58	164,500	-0.03(-0.12%)
May 23, 2006	24.70	24.86	24.59	24.61	190,700	+0.01(+0.04%)
May 22, 2006	24.75	24.80	24.47	24.60	130,100	-0.25(-1.01%)
May 19, 2006	24.70	24.94	24.62	24.85	210,500	+0.29(+1.18%)
May 18, 2006	24.65	24.83	24.56	24.56	231,400	-0.11(-0.45%)
May 17, 2006	25.04	25.12	24.63	24.67	573,800	-0.53(-2.10%)
May 16, 2006	25.22	25.23	25.05	25.20	95,200	+0.10(+0.40%)
May 15, 2006	24.90	25.15	24.90	25.10	248,000	+0.00(+0.00%)
May 12, 2006	25.24	25.37	25.10	25.10	136,900	-0.30(-1.18%)
May 11, 2006	25.80	25.80	25.33	25.40	163,400	-0.36(-1.40%)
May 10, 2006	25.87	25.87	25.63	25.76	189,600	-0.12(-0.46%)
May 09, 2006	25.87	25.89	25.80	25.88	152,700	+0.03(+0.12%)
May 08, 2006	25.72	25.88	25.70	25.85	622,200	+0.17(+0.66%)
May 05, 2006	25.56	25.72	25.47	25.68	65,200	+0.14(+0.55%)
May 04, 2006	25.74	25.74	25.46	25.54	130,900	-0.02(-0.08%)
May 03, 2006	25.50	25.72	25.46	25.56	131,600	-0.13(-0.51%)
May 02, 2006	25.59	25.73	25.59	25.69	772,700	+0.10(+0.39%)
May 01, 2006	25.58	25.75	25.56	25.59	214,000	+0.03(+0.12%)
Apr 28, 2006	25.69	25.69	25.51	25.56	273,200	-0.05(-0.20%)
Apr 27, 2006	25.57	25.66	25.41	25.61	158,100	+0.04(+0.16%)
Apr 26, 2006	25.34	25.60	25.34	25.57	141,300	+0.24(+0.95%)
Apr 25, 2006	25.25	25.44	25.22	25.33	119,000	+0.10(+0.40%)
Apr 24, 2006	25.10	25.26	25.10	25.23	147,300	-0.09(-0.36%)
Apr 21, 2006	25.34	25.46	25.20	25.32	133,300	-0.04(-0.16%)
Apr 20, 2006	25.45	25.58	25.35	25.36	304,900	-0.19(-0.74%)
Apr 19, 2006	25.80	25.80	25.38	25.55	261,900	-0.18(-0.70%)
Apr 18, 2006	25.36	25.76	25.36	25.73	285,200	+0.35(+1.38%)
Apr 17, 2006	25.40	25.54	25.30	25.38	418,000	-0.07(-0.28%)
Apr 13, 2006	25.50	25.55	25.35	25.45	237,500	-0.05(-0.20%)
Apr 12, 2006	25.50	25.65	25.44	25.50	270,000	-0.04(-0.16%)
Apr 11, 2006	25.87	25.87	25.42	25.54	332,200	-0.26(-1.01%)
Apr 10, 2006	25.80	25.88	25.75	25.80	338,500	-0.01(-0.04%)
Apr 07, 2006	26.00	26.09	25.75	25.81	85,200	-0.15(-0.58%)
Apr 06, 2006	25.98	26.07	25.86	25.96	298,100	-0.17(-0.65%)
Apr 05, 2006	26.00	26.15	25.95	26.13	290,200	+0.03(+0.11%)
Apr 04, 2006	25.98	26.12	25.80	26.10	251,500	+0.17(+0.66%)