Global Energy Ishares ETF (NY: IXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	20.89	21.11	20.81	21.04	565,287	+0.04(+0.19%)
Jan 30, 2007	20.80	21.01	20.76	21.00	4,128,702	+0.30(+1.46%)
Jan 29, 2007	20.77	20.85	20.63	20.70	392,575	-0.15(-0.71%)
Jan 26, 2007	20.83	20.95	20.69	20.85	1,145,950	+0.03(+0.15%)
Jan 25, 2007	21.00	21.07	20.74	20.82	405,387	-0.38(-1.80%)
Jan 24, 2007	21.08	21.21	20.86	21.20	550,425	+0.15(+0.71%)
Jan 23, 2007	20.76	21.16	20.76	21.05	406,925	+0.43(+2.06%)
Jan 22, 2007	20.74	20.80	20.54	20.63	94,300	-0.08(-0.38%)
Jan 19, 2007	20.42	20.75	20.13	20.70	175,275	+0.40(+1.97%)
Jan 18, 2007	20.53	20.65	20.22	20.30	178,862	-0.17(-0.85%)
Jan 17, 2007	20.24	20.48	20.23	20.48	155,800	+0.13(+0.62%)
Jan 16, 2007	20.41	20.53	20.24	20.35	207,562	-0.16(-0.79%)
Jan 12, 2007	20.14	20.51	20.13	20.51	189,112	+0.50(+2.51%)
Jan 11, 2007	20.22	20.43	19.98	20.01	897,388	-0.05(-0.27%)
Jan 10, 2007	20.19	20.21	19.90	20.07	4,073,865	-0.26(-1.26%)
Jan 09, 2007	20.25	20.47	20.14	20.32	385,400	-0.34(-1.65%)
Jan 08, 2007	20.78	20.84	20.49	20.66	358,750	-0.07(-0.35%)
Jan 05, 2007	20.57	20.74	20.40	20.74	341,325	+0.08(+0.39%)
Jan 04, 2007	20.78	20.94	20.60	20.66	384,887	-0.48(-2.26%)
Jan 03, 2007	21.54	21.54	21.03	21.13	393,087	-0.62(-2.83%)
Dec 29, 2006	21.74	21.76	21.66	21.75	91,737	-0.05(-0.23%)
Dec 28, 2006	21.88	21.88	21.74	21.80	105,062	+0.04(+0.17%)
Dec 27, 2006	21.62	21.79	21.58	21.76	426,400	+0.22(+1.02%)
Dec 26, 2006	21.59	21.64	21.45	21.54	59,450	+0.03(+0.14%)
Dec 22, 2006	21.59	21.63	21.41	21.51	377,712	-0.20(-0.91%)
Dec 21, 2006	21.72	21.72	21.56	21.71	154,775	-0.39(-1.76%)
Dec 20, 2006	22.33	22.33	22.10	22.10	497,637	-0.27(-1.22%)
Dec 19, 2006	21.90	22.37	21.89	22.37	143,500	+0.33(+1.50%)
Dec 18, 2006	22.47	22.47	22.00	22.04	103,525	-0.43(-1.92%)
Dec 15, 2006	22.75	22.76	22.44	22.47	120,950	-0.28(-1.23%)
Dec 14, 2006	22.49	22.77	22.47	22.75	231,137	+0.36(+1.61%)
Dec 13, 2006	22.26	22.42	22.21	22.39	84,050	+0.17(+0.78%)
Dec 12, 2006	22.25	22.31	22.08	22.22	39,462	-0.03(-0.14%)
Dec 11, 2006	22.13	22.31	22.09	22.25	108,650	+0.05(+0.24%)
Dec 08, 2006	22.38	22.38	22.19	22.20	111,725	-0.04(-0.16%)
Dec 07, 2006	22.29	22.34	22.18	22.23	82,000	-0.08(-0.38%)
Dec 06, 2006	22.35	22.50	22.28	22.32	207,050	-0.14(-0.62%)
Dec 05, 2006	22.44	22.51	22.28	22.46	176,300	+0.17(+0.77%)
Dec 04, 2006	22.15	22.28	22.06	22.28	67,137	+0.07(+0.32%)
Dec 01, 2006	21.99	22.24	21.98	22.21	83,537	-0.07(-0.32%)
Nov 30, 2006	22.24	22.33	22.08	22.28	132,225	+0.13(+0.59%)
Nov 29, 2006	21.74	22.18	21.74	22.15	164,000	+0.52(+2.41%)
Nov 28, 2006	21.48	21.68	21.45	21.63	100,450	+0.25(+1.19%)
Nov 27, 2006	21.58	21.58	21.34	21.38	124,537	-0.07(-0.34%)
Nov 24, 2006	21.46	21.55	21.44	21.45	125,050	-0.05(-0.25%)
Nov 22, 2006	21.56	21.58	21.27	21.50	150,675	-0.04(-0.21%)
Nov 21, 2006	21.36	21.58	21.36	21.55	127,612	+0.34(+1.58%)
Nov 20, 2006	21.17	21.35	21.13	21.21	105,062	-0.06(-0.27%)
Nov 17, 2006	20.99	21.34	20.98	21.27	193,725	+0.02(+0.10%)
Nov 16, 2006	21.84	21.84	21.25	21.25	119,925	-0.45(-2.09%)
Nov 15, 2006	21.54	21.75	21.53	21.70	120,950	+0.10(+0.48%)
Nov 14, 2006	21.58	21.60	21.43	21.60	56,887	+0.17(+0.80%)
Nov 13, 2006	21.41	21.57	21.35	21.42	200,900	-0.19(-0.88%)
Nov 10, 2006	21.75	21.75	21.54	21.62	100,962	-0.09(-0.40%)
Nov 09, 2006	21.59	21.84	21.55	21.70	533,512	+0.16(+0.76%)
Nov 08, 2006	21.10	21.54	21.10	21.54	151,700	+0.36(+1.72%)
Nov 07, 2006	21.30	21.33	21.12	21.17	71,237	-0.11(-0.51%)
Nov 06, 2006	20.98	21.33	20.97	21.28	109,162	+0.26(+1.23%)
Nov 03, 2006	20.72	21.48	20.72	21.03	97,887	+0.30(+1.43%)
Nov 02, 2006	20.56	20.76	20.49	20.73	91,737	+0.04(+0.19%)