Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.96	44.44	43.96	44.44	2,063	+0.48(+1.09%)
Jan 30, 2007	43.96	43.96	43.96	43.96	257	+0.12(+0.26%)
Jan 29, 2007	43.73	43.84	43.73	43.84	1,031	+0.27(+0.63%)
Jan 26, 2007	43.62	43.62	43.48	43.57	2,321	-0.13(-0.30%)
Jan 25, 2007	43.93	43.94	43.70	43.70	3,095	-0.35(-0.79%)
Jan 24, 2007	43.96	44.05	43.96	44.05	7,222	+0.07(+0.16%)
Jan 23, 2007	43.69	44.05	43.69	43.98	12,638	+0.42(+0.96%)
Jan 22, 2007	43.81	43.81	43.56	43.56	1,289	-0.36(-0.83%)
Jan 19, 2007	43.85	43.93	43.85	43.93	902	+0.10(+0.23%)
Jan 18, 2007	44.00	44.00	43.79	43.83	2,450	-0.04(-0.09%)
Jan 17, 2007	43.85	43.96	43.84	43.86	1,547	+0.09(+0.21%)
Jan 16, 2007	43.76	43.77	43.74	43.77	14,702	+0.19(+0.44%)
Jan 12, 2007	43.41	43.58	43.41	43.58	644	+0.27(+0.63%)
Jan 11, 2007	43.13	43.31	43.13	43.31	1,160	+0.36(+0.85%)
Jan 10, 2007	42.77	42.94	42.77	42.94	386	+0.02(+0.04%)
Jan 09, 2007	43.07	43.07	42.93	42.93	386	-0.00(-0.01%)
Jan 08, 2007	42.88	42.94	42.88	42.93	902	+0.07(+0.15%)
Jan 05, 2007	42.68	43.11	42.68	42.86	172,428	-0.39(-0.90%)
Jan 04, 2007	43.31	43.31	43.24	43.25	644	-0.21(-0.48%)
Jan 03, 2007	43.63	43.67	43.42	43.46	1,160	+0.16(+0.38%)
Dec 29, 2006	43.34	43.40	43.30	43.30	2,579	+0.07(+0.16%)
Dec 28, 2006	43.23	43.23	43.23	43.23	128	-0.02(-0.04%)
Dec 27, 2006	43.24	43.24	43.24	43.24	644	+0.19(+0.43%)
Dec 26, 2006	43.06	43.06	43.06	43.06	0	+0.00(+0.00%)
Dec 22, 2006	43.24	43.29	42.98	43.06	2,579	-0.23(-0.54%)
Dec 21, 2006	43.34	43.41	43.27	43.29	1,031	-0.16(-0.37%)
Dec 20, 2006	43.48	43.51	43.45	43.45	515	+0.32(+0.74%)
Dec 19, 2006	43.14	43.14	43.14	43.14	0	+0.00(+0.00%)
Dec 18, 2006	43.47	43.47	43.14	43.14	8,640	-0.26(-0.59%)
Dec 15, 2006	43.21	43.39	43.21	43.39	4,642	+0.19(+0.45%)
Dec 14, 2006	42.93	43.20	42.93	43.20	1,676	+0.20(+0.47%)
Dec 13, 2006	43.03	43.03	42.92	43.00	2,321	+0.01(+0.02%)
Dec 12, 2006	42.97	43.00	42.76	42.99	1,934	+0.02(+0.04%)
Dec 11, 2006	42.84	42.97	42.84	42.97	1,418	+0.12(+0.29%)
Dec 08, 2006	42.92	42.96	42.82	42.85	14,831	-0.09(-0.20%)
Dec 07, 2006	43.00	43.11	42.93	42.93	7,222	+0.06(+0.14%)
Dec 06, 2006	42.99	42.99	42.87	42.87	257	-0.08(-0.18%)
Dec 05, 2006	42.80	42.95	42.80	42.95	3,095	+0.42(+0.98%)
Dec 04, 2006	42.53	42.53	42.53	42.53	128	+0.22(+0.51%)
Dec 01, 2006	42.26	42.65	42.09	42.31	2,063	-0.25(-0.58%)
Nov 30, 2006	42.22	42.56	42.22	42.56	773	+0.34(+0.81%)
Nov 29, 2006	42.35	42.35	42.22	42.22	644	+0.45(+1.07%)
Nov 28, 2006	41.64	41.82	41.64	41.77	644	-0.04(-0.09%)
Nov 27, 2006	42.22	42.22	41.73	41.81	644	-0.59(-1.39%)
Nov 24, 2006	42.34	42.49	42.34	42.40	515	-0.06(-0.15%)
Nov 22, 2006	42.50	42.50	42.46	42.46	386	+0.30(+0.72%)
Nov 21, 2006	42.11	42.17	42.11	42.16	902	+0.13(+0.31%)
Nov 20, 2006	42.03	42.03	42.03	42.03	257	-0.23(-0.55%)
Nov 17, 2006	42.26	42.26	42.26	42.26	14,057	+0.07(+0.17%)
Nov 16, 2006	42.19	42.19	42.19	42.19	0	+0.00(+0.00%)
Nov 15, 2006	42.19	42.19	42.19	42.19	1,031	+0.30(+0.72%)
Nov 14, 2006	41.89	41.89	41.89	41.89	128	+0.21(+0.50%)
Nov 13, 2006	41.86	41.86	41.68	41.68	2,450	+0.03(+0.07%)
Nov 10, 2006	41.60	41.65	41.60	41.65	644	+0.17(+0.41%)
Nov 09, 2006	41.54	41.54	41.48	41.48	1,418	-0.22(-0.52%)
Nov 08, 2006	41.41	41.69	41.41	41.69	1,547	+0.09(+0.22%)
Nov 07, 2006	41.48	41.76	41.48	41.60	39,463	+0.26(+0.64%)
Nov 06, 2006	41.17	41.37	41.17	41.34	2,321	+0.40(+0.99%)
Nov 03, 2006	41.02	41.02	40.93	40.93	773	-0.08(-0.19%)
Nov 02, 2006	40.98	41.01	40.98	41.01	257	-0.04(-0.09%)