Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	37.17	38.27	36.85	38.16	180,115	+0.48(+1.29%)
Jan 30, 2008	37.56	38.37	37.32	37.67	149,833	-0.10(-0.25%)
Jan 29, 2008	37.47	37.77	37.47	37.77	172,422	+0.44(+1.17%)
Jan 28, 2008	36.68	37.33	36.38	37.33	161,150	+0.71(+1.93%)
Jan 25, 2008	37.23	37.67	36.60	36.62	82,116	-0.54(-1.46%)
Jan 24, 2008	36.51	37.17	36.46	37.17	187,056	+0.46(+1.26%)
Jan 23, 2008	35.61	36.73	34.56	36.70	153,969	-0.08(-0.22%)
Jan 22, 2008	34.47	37.02	34.04	36.78	280,951	-0.89(-2.36%)
Jan 21, 2008	38.48	38.78	37.31	37.67	0	+0.00(+0.00%)
Jan 18, 2008	38.48	38.78	37.31	37.67	354,382	-0.51(-1.34%)
Jan 17, 2008	39.03	39.26	37.90	38.18	269,022	-0.65(-1.66%)
Jan 16, 2008	39.18	39.50	38.77	38.83	140,766	-0.55(-1.40%)
Jan 15, 2008	39.93	40.02	39.36	39.38	76,279	-0.82(-2.04%)
Jan 14, 2008	39.98	40.57	39.98	40.20	184,800	-0.07(-0.17%)
Jan 11, 2008	40.56	40.63	39.98	40.27	164,308	-0.90(-2.19%)
Jan 10, 2008	40.50	41.38	40.41	41.17	178,032	+0.56(+1.38%)
Jan 09, 2008	40.12	40.64	39.90	40.61	197,766	+0.52(+1.29%)
Jan 08, 2008	41.11	41.60	39.89	40.09	170,524	-0.69(-1.70%)
Jan 07, 2008	40.47	40.96	40.36	40.78	146,842	+0.70(+1.75%)
Jan 04, 2008	40.64	40.81	40.05	40.08	156,413	-0.62(-1.52%)
Jan 03, 2008	40.69	40.78	40.56	40.70	106,969	-0.03(-0.07%)
Jan 02, 2008	41.19	41.47	40.62	40.72	127,070	-0.46(-1.12%)
Jan 01, 2008	41.50	41.71	41.12	41.19	0	+0.00(+0.00%)
Dec 31, 2007	41.50	41.71	41.12	41.19	120,855	-0.28(-0.67%)
Dec 28, 2007	41.43	41.70	41.36	41.46	148,705	+0.12(+0.30%)
Dec 27, 2007	41.81	41.81	41.33	41.34	68,994	-0.49(-1.17%)
Dec 26, 2007	41.38	41.84	41.38	41.83	53,202	+0.53(+1.29%)
Dec 24, 2007	42.00	42.00	41.09	41.30	61,662	-0.77(-1.83%)
Dec 21, 2007	43.62	43.62	41.73	42.07	66,738	-0.32(-0.77%)
Dec 20, 2007	41.22	42.39	41.04	42.39	62,414	+1.35(+3.29%)
Dec 19, 2007	41.37	41.48	40.87	41.04	50,947	-0.30(-0.73%)
Dec 18, 2007	41.36	41.68	40.99	41.35	87,982	+0.55(+1.34%)
Dec 17, 2007	41.59	41.59	40.80	40.80	97,570	-0.84(-2.02%)
Dec 14, 2007	43.51	43.51	41.63	41.64	50,759	-0.93(-2.19%)
Dec 13, 2007	42.56	42.57	42.15	42.57	53,390	-0.23(-0.54%)
Dec 12, 2007	43.51	43.51	42.41	42.80	55,646	+0.82(+1.96%)
Dec 11, 2007	42.82	43.10	41.92	41.98	86,478	-0.58(-1.36%)
Dec 10, 2007	42.64	42.75	42.54	42.56	65,422	-0.01(-0.01%)
Dec 07, 2007	42.28	42.68	42.28	42.56	51,699	-0.24(-0.56%)
Dec 06, 2007	43.35	43.35	42.20	42.80	128,213	+0.07(+0.17%)
Dec 05, 2007	42.43	42.96	42.41	42.73	210,180	+0.52(+1.24%)
Dec 04, 2007	41.65	42.41	41.65	42.21	27,755	-0.01(-0.03%)
Dec 03, 2007	42.37	42.38	42.05	42.22	31,314	+0.12(+0.28%)
Nov 30, 2007	42.30	42.50	41.97	42.10	48,315	+0.00(+0.00%)
Nov 29, 2007	41.80	42.19	41.75	42.10	46,632	-0.19(-0.44%)
Nov 28, 2007	41.66	42.44	41.54	42.29	99,262	+1.00(+2.42%)
Nov 27, 2007	40.96	41.29	40.93	41.29	137,425	+0.59(+1.45%)
Nov 26, 2007	42.06	42.06	40.69	40.70	113,767	-1.08(-2.58%)
Nov 23, 2007	41.60	41.78	41.49	41.78	60,346	+0.38(+0.93%)
Nov 21, 2007	41.69	41.76	41.26	41.39	148,705	-0.84(-1.98%)
Nov 20, 2007	41.51	42.48	41.51	42.23	214,193	+0.46(+1.11%)
Nov 19, 2007	42.00	42.51	41.49	41.77	56,041	-0.85(-2.00%)
Nov 16, 2007	42.54	42.77	42.23	42.62	86,854	+0.47(+1.13%)
Nov 15, 2007	42.47	42.60	41.97	42.14	99,638	-0.25(-0.59%)
Nov 14, 2007	43.39	43.39	42.39	42.39	50,533	-0.38(-0.88%)
Nov 13, 2007	41.69	42.80	41.69	42.77	176,340	+1.84(+4.50%)
Nov 12, 2007	41.42	41.71	40.93	40.93	104,215	-0.83(-1.99%)
Nov 09, 2007	41.94	42.18	41.68	41.76	137,801	-0.81(-1.90%)
Nov 08, 2007	42.55	42.83	41.97	42.57	201,898	+0.09(+0.20%)
Nov 07, 2007	43.22	43.27	42.47	42.48	187,996	-0.95(-2.19%)
Nov 06, 2007	43.48	43.52	43.14	43.44	50,195	+0.47(+1.09%)
Nov 05, 2007	42.77	43.18	42.77	42.97	71,062	-0.52(-1.20%)
Nov 02, 2007	43.43	43.51	42.89	43.49	85,538	+0.55(+1.28%)