US Telecommunications Ishares ETF (NY: IYZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.55	21.55	21.22	21.42	2,601,095	+0.16(+0.76%)
Aug 30, 2007	21.18	21.36	21.14	21.26	297,396	-0.09(-0.42%)
Aug 29, 2007	21.05	21.38	20.98	21.35	271,360	+0.48(+2.29%)
Aug 28, 2007	21.33	21.36	20.86	20.87	312,274	-0.54(-2.53%)
Aug 27, 2007	21.40	21.54	21.35	21.41	216,034	+0.01(+0.03%)
Aug 24, 2007	21.12	21.43	21.10	21.40	445,552	+0.26(+1.22%)
Aug 23, 2007	21.16	21.27	21.06	21.15	1,028,102	+0.05(+0.24%)
Aug 22, 2007	20.99	21.12	20.90	21.09	413,162	+0.30(+1.46%)
Aug 21, 2007	20.51	20.89	20.47	20.79	858,714	+0.22(+1.07%)
Aug 20, 2007	20.67	20.73	20.44	20.57	207,976	-0.13(-0.62%)
Aug 17, 2007	20.49	20.70	20.13	20.70	636,946	+0.51(+2.52%)
Aug 16, 2007	19.93	20.19	19.44	20.19	1,420,343	-0.04(-0.19%)
Aug 15, 2007	20.29	20.61	20.11	20.23	1,057,198	-0.22(-1.07%)
Aug 14, 2007	21.02	21.07	20.45	20.45	537,297	-0.59(-2.79%)
Aug 13, 2007	20.86	21.15	20.80	21.04	792,230	+0.32(+1.53%)
Aug 10, 2007	20.40	20.81	20.11	20.72	1,195,784	+0.05(+0.25%)
Aug 09, 2007	20.79	21.62	20.33	20.67	1,359,902	-0.50(-2.38%)
Aug 08, 2007	21.33	21.58	20.85	21.17	583,014	-0.15(-0.70%)
Aug 07, 2007	21.12	21.41	21.08	21.32	1,422,822	+0.08(+0.40%)
Aug 06, 2007	21.31	21.42	20.89	21.24	702,035	-0.02(-0.09%)
Aug 03, 2007	21.46	21.84	21.22	21.26	1,041,429	-0.58(-2.66%)
Aug 02, 2007	21.69	21.86	21.61	21.84	1,121,396	+0.23(+1.04%)
Aug 01, 2007	21.53	21.64	21.24	21.61	1,493,646	+0.06(+0.27%)
Jul 31, 2007	21.78	21.98	21.47	21.55	1,079,863	-0.14(-0.65%)
Jul 30, 2007	21.47	21.73	21.33	21.69	403,709	+0.24(+1.11%)
Jul 27, 2007	21.76	21.79	21.31	21.46	3,353,962	-0.26(-1.22%)
Jul 26, 2007	21.94	22.09	21.53	21.72	1,795,561	-0.67(-3.00%)
Jul 25, 2007	22.47	22.52	22.16	22.39	301,890	+0.08(+0.35%)
Jul 24, 2007	22.47	22.57	22.26	22.31	1,006,870	-0.29(-1.28%)
Jul 23, 2007	22.49	22.69	22.45	22.60	492,819	+0.20(+0.89%)
Jul 20, 2007	22.50	22.55	22.35	22.40	324,981	-0.19(-0.83%)
Jul 19, 2007	22.64	22.67	22.57	22.59	114,371	+0.11(+0.49%)
Jul 18, 2007	22.45	22.51	22.33	22.48	210,455	-0.10(-0.46%)
Jul 17, 2007	22.62	22.68	22.53	22.58	393,325	-0.05(-0.20%)
Jul 16, 2007	22.52	22.70	22.49	22.63	488,635	+0.17(+0.75%)
Jul 13, 2007	22.46	22.57	22.41	22.46	307,717	+0.02(+0.09%)
Jul 12, 2007	22.23	22.44	22.21	22.44	289,957	+0.28(+1.28%)
Jul 11, 2007	21.93	22.16	21.87	22.16	436,098	+0.21(+0.97%)
Jul 10, 2007	22.29	22.33	21.91	21.95	1,187,261	-0.45(-1.99%)
Jul 09, 2007	22.42	22.42	22.26	22.39	237,731	+0.01(+0.06%)
Jul 06, 2007	22.27	22.40	22.25	22.38	538,847	+0.15(+0.67%)
Jul 05, 2007	22.24	22.33	22.03	22.23	2,761,184	-0.08(-0.35%)
Jul 03, 2007	22.24	22.31	22.23	22.31	504,597	+0.15(+0.67%)
Jul 02, 2007	21.99	22.19	21.68	22.16	869,795	+0.41(+1.87%)
Jun 29, 2007	21.83	21.93	21.64	21.75	429,434	-0.06(-0.27%)
Jun 28, 2007	21.66	21.89	21.66	21.81	810,517	+0.12(+0.54%)
Jun 27, 2007	21.42	21.79	21.40	21.69	597,892	+0.19(+0.90%)
Jun 26, 2007	21.75	21.82	21.50	21.50	5,118,659	-0.23(-1.04%)
Jun 25, 2007	21.94	22.00	21.66	21.73	550,082	-0.07(-0.33%)
Jun 22, 2007	21.89	21.93	21.69	21.80	293,987	-0.13(-0.59%)
Jun 21, 2007	21.86	21.96	21.73	21.93	542,876	+0.06(+0.30%)
Jun 20, 2007	22.20	22.20	21.83	21.86	521,179	-0.22(-0.99%)
Jun 19, 2007	22.05	22.12	21.97	22.08	1,543,702	-0.01(-0.06%)
Jun 18, 2007	22.04	22.10	22.01	22.09	964,562	+0.08(+0.35%)
Jun 15, 2007	22.17	22.18	22.02	22.02	793,160	+0.00(+0.00%)
Jun 14, 2007	21.98	22.15	21.93	22.02	593,088	+0.15(+0.71%)
Jun 13, 2007	21.71	21.86	21.66	21.86	382,167	+0.19(+0.89%)
Jun 12, 2007	21.82	21.95	21.63	21.67	265,161	-0.30(-1.38%)
Jun 11, 2007	21.95	22.08	21.93	21.97	807,573	-0.04(-0.18%)
Jun 08, 2007	21.71	22.01	21.67	22.01	260,512	+0.35(+1.64%)
Jun 07, 2007	22.00	22.04	21.61	21.66	1,101,715	-0.39(-1.79%)
Jun 06, 2007	22.13	22.21	22.04	22.05	647,794	-0.21(-0.93%)
Jun 05, 2007	22.32	22.34	22.17	22.26	1,389,348	-0.12(-0.52%)
Jun 04, 2007	22.29	22.40	22.24	22.37	726,521	+0.08(+0.38%)