Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2005	27.13	27.20	27.02	27.12	4,511	-0.11(-0.41%)
Oct 31, 2005	27.07	27.23	26.93	27.23	5,263	+0.55(+2.07%)
Oct 28, 2005	26.47	26.70	26.38	26.68	59,406	+0.30(+1.15%)
Oct 27, 2005	26.72	26.85	26.37	26.37	15,603	-0.44(-1.65%)
Oct 26, 2005	26.70	27.00	26.70	26.81	54,518	+0.05(+0.18%)
Oct 25, 2005	26.72	26.96	26.72	26.77	4,887	+0.13(+0.50%)
Oct 24, 2005	26.36	26.63	26.36	26.63	8,459	+0.24(+0.91%)
Oct 21, 2005	26.44	26.44	26.22	26.39	14,099	+0.15(+0.57%)
Oct 20, 2005	26.46	26.51	26.20	26.25	5,075	-0.16(-0.60%)
Oct 19, 2005	26.22	26.44	26.06	26.40	14,475	+0.06(+0.24%)
Oct 18, 2005	26.51	26.51	26.34	26.34	24,815	-0.22(-0.84%)
Oct 17, 2005	26.76	26.79	26.56	26.56	13,159	-0.24(-0.91%)
Oct 14, 2005	26.76	26.93	26.76	26.81	23,499	+0.24(+0.90%)
Oct 13, 2005	26.45	26.62	26.39	26.57	26,507	-0.24(-0.91%)
Oct 12, 2005	27.05	27.05	26.67	26.81	8,647	-0.20(-0.75%)
Oct 11, 2005	27.02	27.08	26.93	27.02	4,323	-0.05(-0.20%)
Oct 10, 2005	27.27	27.28	27.04	27.07	6,767	-0.11(-0.39%)
Oct 07, 2005	27.09	27.18	27.09	27.18	6,579	-0.21(-0.78%)
Oct 06, 2005	27.50	27.50	27.23	27.39	2,067	-0.03(-0.12%)
Oct 05, 2005	27.60	27.60	27.37	27.42	1,879	-0.04(-0.16%)
Oct 04, 2005	27.59	27.77	27.46	27.46	8,647	+0.02(+0.06%)
Oct 03, 2005	27.53	27.61	27.37	27.45	7,143	-0.08(-0.29%)
Sep 30, 2005	27.42	27.65	27.42	27.53	26,883	+0.03(+0.10%)
Sep 29, 2005	27.50	27.64	27.38	27.50	11,467	+0.06(+0.23%)
Sep 28, 2005	27.41	27.47	27.37	27.44	16,355	+0.16(+0.59%)
Sep 27, 2005	27.29	27.39	27.22	27.28	6,579	-0.27(-0.97%)
Sep 26, 2005	27.50	27.63	27.50	27.54	7,519	+0.16(+0.58%)
Sep 23, 2005	27.38	27.50	27.29	27.38	140,245	-0.07(-0.27%)
Sep 22, 2005	27.35	27.46	27.26	27.46	8,271	+0.11(+0.39%)
Sep 21, 2005	27.50	27.54	27.35	27.35	12,219	-0.21(-0.77%)
Sep 20, 2005	27.63	27.79	27.53	27.56	14,851	-0.10(-0.35%)
Sep 19, 2005	27.75	27.75	27.62	27.66	7,331	-0.41(-1.48%)
Sep 16, 2005	28.01	28.07	27.85	28.07	32,899	+0.41(+1.48%)
Sep 15, 2005	27.83	27.83	27.66	27.67	4,511	-0.04(-0.13%)
Sep 14, 2005	27.66	27.83	27.66	27.70	24,251	+0.01(+0.04%)
Sep 13, 2005	27.66	27.70	27.55	27.69	5,827	-0.14(-0.50%)
Sep 12, 2005	27.77	27.86	27.66	27.83	14,851	-0.11(-0.38%)
Sep 09, 2005	27.93	28.03	27.88	27.94	5,075	+0.17(+0.61%)
Sep 08, 2005	27.77	27.92	27.72	27.77	1,691	-0.21(-0.76%)
Sep 07, 2005	27.98	27.98	27.77	27.98	4,699	-0.26(-0.90%)
Sep 06, 2005	28.01	28.23	27.98	28.23	148,705	+0.42(+1.51%)
Sep 02, 2005	27.71	27.93	27.71	27.81	3,947	-0.01(-0.04%)