Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.64	25.93	25.46	25.87	67,220	-0.44(-1.66%)
Nov 26, 2008	25.35	26.46	24.42	26.31	545,638	+0.79(+3.08%)
Nov 25, 2008	25.38	25.87	23.67	25.52	65,949	+0.49(+1.98%)
Nov 24, 2008	23.84	25.53	23.84	25.03	38,937	+1.54(+6.54%)
Nov 21, 2008	23.22	23.50	22.18	23.49	35,550	+1.15(+5.14%)
Nov 20, 2008	23.65	24.07	22.34	22.34	118,505	-1.06(-4.54%)
Nov 19, 2008	24.75	24.84	23.40	23.40	38,967	-1.19(-4.82%)
Nov 18, 2008	24.45	25.12	23.80	24.59	43,837	-0.02(-0.07%)
Nov 17, 2008	24.90	25.27	24.35	24.61	45,064	-0.37(-1.49%)
Nov 14, 2008	25.55	25.79	24.54	24.98	50,181	-1.09(-4.17%)
Nov 13, 2008	24.34	26.07	23.59	26.07	128,959	+2.07(+8.63%)
Nov 12, 2008	24.67	24.67	24.00	24.00	68,002	-0.51(-2.08%)
Nov 11, 2008	24.91	25.13	24.35	24.51	34,267	-0.35(-1.39%)
Nov 10, 2008	25.28	25.50	24.57	24.85	286,886	-0.12(-0.49%)
Nov 07, 2008	24.72	25.27	24.51	24.97	76,920	+1.01(+4.19%)
Nov 06, 2008	25.23	25.23	23.97	23.97	24,898	-1.12(-4.47%)
Nov 05, 2008	26.72	26.72	25.09	25.09	39,249	-1.46(-5.49%)
Nov 04, 2008	25.54	26.73	25.54	26.55	37,804	+1.28(+5.05%)
Nov 03, 2008	24.75	25.38	24.75	25.27	95,934	+0.44(+1.78%)
Oct 31, 2008	24.80	25.65	24.47	24.83	107,853	-0.36(-1.44%)
Oct 30, 2008	24.73	25.31	24.38	25.19	56,054	+0.63(+2.56%)
Oct 29, 2008	24.31	25.40	24.31	24.56	144,712	+0.30(+1.22%)
Oct 28, 2008	22.51	24.27	22.26	24.27	40,246	+2.63(+12.15%)
Oct 27, 2008	21.84	22.58	21.63	21.64	90,661	-0.91(-4.03%)
Oct 24, 2008	22.31	22.92	21.80	22.55	31,265	-0.95(-4.05%)
Oct 23, 2008	23.23	23.93	22.64	23.50	82,829	+0.46(+2.01%)
Oct 22, 2008	24.19	24.19	22.52	23.04	19,525	-1.90(-7.63%)
Oct 21, 2008	25.78	25.87	24.82	24.94	58,404	-1.54(-5.81%)
Oct 20, 2008	25.68	26.48	25.50	26.48	47,850	+1.13(+4.47%)
Oct 17, 2008	24.59	26.26	24.52	25.35	47,672	-0.06(-0.25%)
Oct 16, 2008	24.48	25.41	23.86	25.41	77,069	+1.26(+5.21%)
Oct 15, 2008	26.05	26.05	24.11	24.15	70,803	-1.96(-7.51%)
Oct 14, 2008	29.57	32.98	25.78	26.11	53,451	-0.40(-1.51%)
Oct 13, 2008	24.40	26.51	24.40	26.51	64,309	+3.17(+13.57%)
Oct 10, 2008	22.64	24.04	21.47	23.35	121,624	-0.69(-2.88%)
Oct 09, 2008	25.67	25.97	23.77	24.04	58,258	-1.49(-5.83%)
Oct 08, 2008	25.91	26.52	25.15	25.53	76,843	-0.54(-2.06%)
Oct 07, 2008	27.55	27.81	26.06	26.06	63,781	-0.99(-3.66%)
Oct 06, 2008	27.86	27.90	26.07	27.05	235,815	-1.17(-4.15%)
Oct 03, 2008	28.64	29.29	28.22	28.22	0	-0.23(-0.80%)
Oct 02, 2008	29.05	29.05	28.41	28.45	37,238	-0.66(-2.28%)
Oct 01, 2008	28.80	29.13	28.58	29.12	130,847	-0.02(-0.06%)
Sep 30, 2008	28.40	29.14	27.56	29.14	92,112	+1.32(+4.75%)
Sep 29, 2008	29.79	29.79	27.22	27.81	162,509	-2.53(-8.34%)
Sep 26, 2008	30.09	30.35	29.91	30.35	0	+0.06(+0.19%)
Sep 25, 2008	29.78	30.56	29.78	30.29	43,096	+0.78(+2.63%)
Sep 24, 2008	29.81	29.83	29.34	29.51	42,269	+0.03(+0.09%)
Sep 23, 2008	30.05	30.23	29.47	29.48	19,645	-0.63(-2.08%)
Sep 22, 2008	31.27	31.27	30.10	30.11	45,169	-0.96(-3.09%)
Sep 19, 2008	28.51	31.13	28.51	31.07	0	+1.41(+4.75%)
Sep 18, 2008	28.70	29.80	27.66	29.66	81,449	+1.22(+4.28%)
Sep 17, 2008	29.33	29.40	28.35	28.44	117,067	-1.28(-4.30%)
Sep 16, 2008	29.40	29.77	28.90	29.72	68,720	-0.12(-0.41%)
Sep 15, 2008	30.58	30.58	29.73	29.84	127,521	-1.21(-3.91%)
Sep 12, 2008	30.48	31.11	30.37	31.05	92,868	+0.64(+2.12%)
Sep 11, 2008	30.17	30.60	29.97	30.41	73,937	-0.13(-0.44%)
Sep 10, 2008	30.84	30.88	30.54	30.54	46,566	-0.16(-0.54%)
Sep 09, 2008	31.20	31.41	30.71	30.71	112,760	-0.39(-1.25%)
Sep 08, 2008	31.87	31.87	30.72	31.10	201,644	+0.28(+0.91%)
Sep 05, 2008	30.95	30.95	30.32	30.81	0	-0.26(-0.82%)
Sep 04, 2008	31.86	31.86	30.98	31.07	43,179	-1.02(-3.18%)
Sep 03, 2008	32.27	32.27	31.95	32.09	43,231	-0.02(-0.05%)