US Telecommunications Ishares ETF (NY: IYZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.17	15.41	15.15	15.41	371,661	+0.23(+1.49%)
Aug 30, 2005	15.16	15.20	15.12	15.19	159,172	-0.08(-0.51%)
Aug 29, 2005	15.09	15.27	15.07	15.27	178,391	+0.09(+0.60%)
Aug 26, 2005	15.23	15.23	15.13	15.18	298,352	-0.10(-0.63%)
Aug 25, 2005	15.31	15.34	15.25	15.27	268,904	-0.03(-0.17%)
Aug 24, 2005	15.45	15.49	15.28	15.30	250,305	-0.15(-1.00%)
Aug 23, 2005	15.43	15.49	15.42	15.45	396,924	+0.02(+0.13%)
Aug 22, 2005	15.36	15.52	15.36	15.43	269,059	+0.01(+0.08%)
Aug 19, 2005	15.41	15.43	15.38	15.42	182,265	+0.03(+0.21%)
Aug 18, 2005	15.49	15.49	15.35	15.39	278,978	-0.08(-0.54%)
Aug 17, 2005	15.39	15.50	15.39	15.47	517,660	+0.04(+0.25%)
Aug 16, 2005	15.54	15.56	15.39	15.43	270,299	-0.11(-0.71%)
Aug 15, 2005	15.58	15.58	15.46	15.54	178,701	+0.05(+0.29%)
Aug 12, 2005	15.59	15.63	15.49	15.50	296,027	-0.06(-0.37%)
Aug 11, 2005	15.53	15.61	15.49	15.56	152,353	+0.04(+0.25%)
Aug 10, 2005	15.59	15.67	15.47	15.52	343,298	-0.02(-0.12%)
Aug 09, 2005	15.55	15.58	15.50	15.54	2,569,082	+0.07(+0.46%)
Aug 08, 2005	15.59	15.59	15.45	15.47	171,881	-0.05(-0.29%)
Aug 05, 2005	15.58	15.58	15.50	15.51	105,236	-0.10(-0.66%)
Aug 04, 2005	15.76	15.76	15.56	15.61	269,369	-0.12(-0.78%)
Aug 03, 2005	15.61	15.74	15.58	15.74	130,499	+0.08(+0.49%)
Aug 02, 2005	15.69	15.72	15.62	15.66	220,703	+0.06(+0.41%)
Aug 01, 2005	15.69	15.69	15.56	15.59	236,976	+0.00(+0.00%)
Jul 29, 2005	15.70	15.71	15.57	15.59	417,382	-0.01(-0.04%)
Jul 28, 2005	15.55	15.65	15.53	15.60	474,573	+0.14(+0.88%)
Jul 27, 2005	15.33	15.49	15.33	15.47	286,262	+0.17(+1.10%)
Jul 26, 2005	15.29	15.36	15.21	15.30	384,835	+0.06(+0.38%)
Jul 25, 2005	15.23	15.29	15.22	15.24	129,725	+0.05(+0.30%)
Jul 22, 2005	15.22	15.23	15.16	15.19	1,147,841	-0.03(-0.21%)
Jul 21, 2005	15.23	15.32	15.18	15.23	117,945	-0.09(-0.59%)
Jul 20, 2005	15.29	15.32	15.18	15.32	119,340	+0.03(+0.17%)
Jul 19, 2005	15.41	15.41	15.26	15.29	375,536	+0.03(+0.21%)
Jul 18, 2005	15.38	15.38	15.23	15.26	130,035	-0.14(-0.88%)
Jul 15, 2005	15.41	15.45	15.34	15.39	243,951	-0.01(-0.08%)
Jul 14, 2005	15.49	15.99	15.37	15.41	1,157,606	+0.03(+0.21%)
Jul 13, 2005	15.35	15.38	15.30	15.38	434,896	+0.05(+0.34%)
Jul 12, 2005	15.29	15.35	15.25	15.32	271,384	+0.03(+0.21%)
Jul 11, 2005	15.29	15.30	15.23	15.29	249,995	+0.05(+0.30%)
Jul 08, 2005	15.04	15.25	15.04	15.25	192,495	+0.15(+0.98%)
Jul 07, 2005	14.96	15.10	14.96	15.10	137,319	-0.04(-0.26%)
Jul 06, 2005	15.27	15.27	15.12	15.14	408,548	-0.07(-0.47%)
Jul 05, 2005	15.16	15.26	15.09	15.21	392,894	+0.05(+0.30%)
Jul 01, 2005	15.22	15.23	15.12	15.16	2,618,523	+0.06(+0.43%)
Jun 30, 2005	15.12	15.16	15.08	15.10	508,360	-0.03(-0.17%)
Jun 29, 2005	15.08	15.16	15.05	15.12	565,241	+0.06(+0.43%)
Jun 28, 2005	14.96	15.06	14.94	15.06	100,897	+0.12(+0.78%)
Jun 27, 2005	14.98	15.00	14.92	14.94	122,130	-0.02(-0.13%)
Jun 24, 2005	14.97	15.03	14.94	14.96	522,309	-0.07(-0.47%)
Jun 23, 2005	15.17	15.17	15.00	15.03	84,778	-0.14(-0.89%)
Jun 22, 2005	15.19	15.23	15.12	15.17	267,509	+0.01(+0.04%)
Jun 21, 2005	15.24	15.24	15.12	15.16	132,669	-0.05(-0.30%)
Jun 20, 2005	15.07	15.21	15.07	15.21	137,319	-0.05(-0.31%)
Jun 17, 2005	15.21	15.28	15.20	15.26	64,320	+0.03(+0.19%)
Jun 16, 2005	15.29	15.29	15.16	15.23	116,861	-0.01(-0.04%)
Jun 15, 2005	15.24	15.24	15.11	15.23	83,383	+0.05(+0.30%)
Jun 14, 2005	15.12	15.23	15.12	15.19	208,613	+0.01(+0.09%)
Jun 13, 2005	15.13	15.19	15.06	15.18	200,554	+0.07(+0.47%)
Jun 10, 2005	14.99	15.12	14.99	15.10	1,526,322	+0.07(+0.47%)
Jun 09, 2005	15.07	15.07	14.97	15.03	128,020	+0.00(+0.00%)
Jun 08, 2005	15.10	15.10	15.00	15.03	149,408	-0.01(-0.04%)
Jun 07, 2005	15.00	15.10	14.99	15.04	426,682	+0.08(+0.52%)
Jun 06, 2005	15.03	15.03	14.94	14.96	133,599	-0.08(-0.56%)
Jun 03, 2005	15.07	15.07	14.94	15.05	141,349	+0.03(+0.17%)
Jun 02, 2005	14.92	15.03	14.92	15.02	1,014,087	+0.08(+0.52%)