Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.01	26.25	26.01	26.14	15,227	-0.24(-0.93%)
Jan 30, 2006	26.25	26.42	26.22	26.38	21,807	-0.09(-0.34%)
Jan 27, 2006	26.31	26.48	26.30	26.47	6,579	+0.18(+0.67%)
Jan 26, 2006	26.17	26.38	26.15	26.30	26,131	+0.24(+0.92%)
Jan 25, 2006	25.89	26.15	25.89	26.06	10,151	+0.07(+0.27%)
Jan 24, 2006	25.95	26.02	25.79	25.99	20,679	+0.02(+0.08%)
Jan 23, 2006	25.80	25.97	25.78	25.97	32,711	+0.47(+1.84%)
Jan 20, 2006	25.75	25.84	25.41	25.50	50,195	-0.55(-2.10%)
Jan 19, 2006	26.07	26.12	25.98	26.05	36,659	+0.04(+0.14%)
Jan 18, 2006	26.06	26.17	25.94	26.01	6,767	-0.30(-1.15%)
Jan 17, 2006	26.44	26.54	26.30	26.31	10,151	-0.40(-1.51%)
Jan 13, 2006	26.71	26.87	26.55	26.72	9,399	+0.01(+0.02%)
Jan 12, 2006	26.76	26.94	26.71	26.71	16,731	-0.36(-1.34%)
Jan 11, 2006	26.84	27.07	26.81	27.07	24,627	+0.49(+1.84%)
Jan 10, 2006	26.92	26.92	26.59	26.59	21,431	-0.60(-2.19%)
Jan 09, 2006	27.13	27.22	27.00	27.18	70,498	+0.02(+0.06%)
Jan 06, 2006	27.05	27.19	26.95	27.17	26,131	+0.51(+1.90%)
Jan 05, 2006	26.77	26.78	26.64	26.66	34,779	-0.07(-0.26%)
Jan 04, 2006	26.44	26.73	26.37	26.73	14,663	+0.52(+1.97%)
Jan 03, 2006	25.94	26.24	25.94	26.21	10,151	+0.33(+1.27%)
Dec 30, 2005	25.90	25.91	25.72	25.88	44,555	-0.06(-0.25%)
Dec 29, 2005	25.96	26.08	25.90	25.95	39,291	+0.15(+0.58%)
Dec 28, 2005	25.93	26.06	25.80	25.80	10,715	-0.03(-0.12%)
Dec 27, 2005	25.92	26.01	25.80	25.83	10,715	-0.16(-0.61%)
Dec 23, 2005	25.97	26.04	25.85	25.99	58,842	-0.64(-2.40%)
Dec 22, 2005	26.57	26.68	26.48	26.63	32,523	+0.18(+0.66%)
Dec 21, 2005	26.69	26.69	26.45	26.45	25,191	-0.09(-0.32%)
Dec 20, 2005	26.64	26.67	26.54	26.54	5,451	-0.09(-0.34%)
Dec 19, 2005	26.74	26.84	26.62	26.63	15,227	-0.13(-0.48%)
Dec 16, 2005	26.89	26.89	26.72	26.76	7,895	+0.03(+0.12%)
Dec 15, 2005	26.94	26.94	26.69	26.72	6,579	-0.27(-1.00%)
Dec 14, 2005	27.00	27.01	26.86	27.00	10,527	+0.16(+0.59%)
Dec 13, 2005	26.78	27.00	26.72	26.84	8,459	+0.06(+0.22%)
Dec 12, 2005	26.81	26.94	26.75	26.78	12,971	-0.04(-0.16%)
Dec 09, 2005	26.81	26.87	26.68	26.82	37,599	+0.14(+0.52%)
Dec 08, 2005	26.74	26.83	26.60	26.68	33,087	-0.13(-0.48%)
Dec 07, 2005	26.77	26.86	26.69	26.81	16,355	+0.09(+0.34%)
Dec 06, 2005	26.60	26.82	26.60	26.72	21,807	+0.06(+0.22%)
Dec 05, 2005	26.55	26.70	26.45	26.66	36,847	+0.10(+0.38%)
Dec 02, 2005	26.70	26.70	26.53	26.56	135,357	-0.26(-0.97%)
Dec 01, 2005	26.81	26.88	26.64	26.82	17,483	+0.15(+0.58%)
Nov 30, 2005	26.64	26.80	26.56	26.67	3,007	-0.02(-0.06%)
Nov 29, 2005	26.76	26.88	26.68	26.68	8,835	-0.03(-0.10%)
Nov 28, 2005	26.73	26.84	26.57	26.71	10,527	-0.10(-0.36%)
Nov 25, 2005	26.89	26.89	26.72	26.80	11,279	+0.01(+0.04%)
Nov 23, 2005	26.60	26.81	26.60	26.79	6,955	+0.34(+1.27%)
Nov 22, 2005	26.22	26.57	26.22	26.46	13,535	+0.12(+0.44%)
Nov 21, 2005	26.42	26.44	26.28	26.34	11,279	-0.15(-0.56%)
Nov 18, 2005	26.39	26.51	26.30	26.49	11,091	+0.22(+0.83%)
Nov 17, 2005	26.11	26.30	26.03	26.27	16,919	+0.20(+0.78%)
Nov 16, 2005	26.06	26.08	25.89	26.07	7,895	-0.10(-0.39%)
Nov 15, 2005	26.91	26.24	26.09	26.17	24,063	-0.67(-2.50%)
Nov 14, 2005	26.76	26.88	26.76	26.84	4,887	-0.06(-0.24%)
Nov 11, 2005	26.93	26.93	26.78	26.90	6,015	-0.06(-0.22%)
Nov 10, 2005	26.92	26.99	26.77	26.96	9,399	-0.04(-0.16%)
Nov 09, 2005	26.70	27.01	26.70	27.01	44,931	-0.07(-0.28%)
Nov 08, 2005	26.81	27.10	26.81	27.08	16,355	+0.14(+0.51%)
Nov 07, 2005	26.96	27.01	26.82	26.94	18,235	-0.03(-0.10%)
Nov 04, 2005	27.10	27.11	26.79	26.97	4,699	-0.05(-0.18%)
Nov 03, 2005	27.31	27.36	26.98	27.02	5,451	-0.28(-1.03%)
Nov 02, 2005	27.07	27.36	27.04	27.30	3,759	+0.18(+0.67%)