Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	32.99	33.11	32.91	33.09	47,169	+0.30(+0.93%)
Nov 29, 2006	32.65	32.94	32.65	32.78	46,605	+0.28(+0.87%)
Nov 28, 2006	32.27	32.52	32.27	32.50	51,115	+0.07(+0.23%)
Nov 27, 2006	32.73	32.75	32.39	32.43	30,256	-0.32(-0.99%)
Nov 24, 2006	32.64	32.85	32.64	32.75	9,396	+0.11(+0.33%)
Nov 22, 2006	32.73	32.76	32.56	32.65	81,747	+0.03(+0.08%)
Nov 21, 2006	32.57	32.62	32.46	32.62	36,269	+0.14(+0.43%)
Nov 20, 2006	32.57	32.66	32.48	32.48	45,478	-0.16(-0.49%)
Nov 17, 2006	32.31	32.64	32.31	32.64	23,114	+0.05(+0.15%)
Nov 16, 2006	32.57	32.66	32.48	32.59	89,640	+0.07(+0.23%)
Nov 15, 2006	32.43	32.56	32.32	32.52	43,034	-0.02(-0.05%)
Nov 14, 2006	32.59	32.60	32.27	32.53	41,907	+0.10(+0.30%)
Nov 13, 2006	32.11	32.51	32.11	32.44	140,568	+0.20(+0.61%)
Nov 10, 2006	32.27	32.39	31.47	32.24	156,917	-0.21(-0.66%)
Nov 09, 2006	32.65	32.67	32.36	32.45	23,678	-0.17(-0.52%)
Nov 08, 2006	32.57	32.67	32.44	32.62	39,276	-0.07(-0.21%)
Nov 07, 2006	32.62	32.84	32.62	32.69	44,350	-0.03(-0.08%)
Nov 06, 2006	32.35	32.75	32.35	32.72	63,330	+0.47(+1.45%)
Nov 03, 2006	32.49	32.49	32.18	32.25	54,686	-0.15(-0.48%)
Nov 02, 2006	32.27	32.41	32.27	32.41	21,987	+0.14(+0.43%)
Nov 01, 2006	32.51	32.62	32.24	32.27	46,981	-0.37(-1.12%)
Oct 31, 2006	32.47	32.68	32.30	32.64	73,854	+0.21(+0.64%)
Oct 30, 2006	32.67	32.67	32.37	32.43	91,895	-0.20(-0.60%)
Oct 27, 2006	32.83	32.85	32.58	32.62	147,521	+0.02(+0.05%)
Oct 26, 2006	32.62	32.63	32.38	32.61	108,057	+0.57(+1.79%)
Oct 25, 2006	31.85	32.09	31.85	32.03	51,303	+0.19(+0.58%)
Oct 24, 2006	31.71	31.92	31.71	31.85	92,835	+0.01(+0.03%)
Oct 23, 2006	31.61	31.85	31.52	31.84	51,303	+0.16(+0.52%)
Oct 20, 2006	31.54	31.68	31.44	31.67	78,177	+0.18(+0.57%)
Oct 19, 2006	31.24	31.52	31.21	31.49	41,907	+0.33(+1.06%)
Oct 18, 2006	31.32	31.34	31.00	31.16	120,836	+0.00(+0.00%)
Oct 17, 2006	31.08	31.16	30.92	31.16	73,291	-0.21(-0.68%)
Oct 16, 2006	31.47	31.47	31.22	31.37	31,759	-0.07(-0.22%)
Oct 13, 2006	31.44	31.45	31.32	31.44	18,604	+0.04(+0.14%)
Oct 12, 2006	31.17	31.40	31.15	31.40	70,847	+0.39(+1.25%)
Oct 11, 2006	30.92	31.17	30.92	31.01	11,839	+0.11(+0.36%)
Oct 10, 2006	30.78	30.91	30.75	30.90	35,142	+0.07(+0.24%)
Oct 09, 2006	30.81	30.84	30.70	30.83	25,369	-0.07(-0.22%)
Oct 06, 2006	30.76	31.02	30.69	30.90	158,045	-0.14(-0.46%)
Oct 05, 2006	31.16	31.16	30.90	31.04	133,239	-0.12(-0.39%)
Oct 04, 2006	30.76	31.28	30.74	31.16	125,722	+0.46(+1.49%)
Oct 03, 2006	30.57	30.71	30.49	30.70	96,217	+0.14(+0.45%)
Oct 02, 2006	30.60	30.60	30.38	30.57	114,258	-0.14(-0.45%)
Sep 29, 2006	30.42	30.78	30.30	30.70	87,009	+0.28(+0.93%)
Sep 28, 2006	30.36	30.45	30.20	30.42	40,591	+0.06(+0.21%)
Sep 27, 2006	30.49	30.55	30.21	30.36	68,968	-0.12(-0.40%)
Sep 26, 2006	30.28	30.49	30.19	30.48	67,277	+0.13(+0.44%)
Sep 25, 2006	30.33	30.39	30.13	30.35	92,271	+0.24(+0.80%)
Sep 22, 2006	30.14	30.14	29.99	30.11	24,430	-0.04(-0.12%)
Sep 21, 2006	30.17	30.17	29.95	30.14	34,954	+0.20(+0.66%)
Sep 20, 2006	29.68	29.95	29.63	29.95	94,338	+0.51(+1.72%)
Sep 19, 2006	29.49	29.49	29.29	29.44	16,161	-0.11(-0.36%)
Sep 18, 2006	29.50	29.63	29.44	29.55	72,915	-0.09(-0.31%)
Sep 15, 2006	29.68	29.69	29.47	29.64	115,198	-0.03(-0.11%)
Sep 14, 2006	29.66	29.72	29.57	29.67	6,765	-0.06(-0.22%)
Sep 13, 2006	29.72	29.80	29.59	29.74	20,671	+0.01(+0.04%)
Sep 12, 2006	29.40	29.80	29.40	29.72	50,739	+0.43(+1.45%)
Sep 11, 2006	29.24	29.30	29.17	29.30	16,349	+0.28(+0.97%)
Sep 08, 2006	28.95	29.02	28.94	29.02	7,329	+0.03(+0.09%)
Sep 07, 2006	29.01	29.01	28.75	28.99	12,966	-0.07(-0.26%)
Sep 06, 2006	29.38	29.38	29.06	29.06	17,852	-0.32(-1.09%)
Sep 05, 2006	29.31	29.46	29.31	29.38	12,778	+0.02(+0.07%)