Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.64	29.71	29.37	29.58	44,051	-0.04(-0.12%)
Nov 27, 2009	29.89	29.89	29.25	29.61	88,186	-0.47(-1.57%)
Nov 25, 2009	29.80	30.09	29.76	30.09	54,650	+0.45(+1.53%)
Nov 24, 2009	29.58	29.68	29.46	29.63	107,589	+0.07(+0.25%)
Nov 23, 2009	29.48	29.68	29.43	29.56	44,256	+0.49(+1.70%)
Nov 20, 2009	28.88	29.10	28.87	29.06	31,533	-0.17(-0.58%)
Nov 19, 2009	29.37	29.37	28.93	29.23	39,872	-0.34(-1.13%)
Nov 18, 2009	29.47	29.57	29.33	29.57	74,123	+0.16(+0.54%)
Nov 17, 2009	29.46	29.48	29.19	29.41	146,927	-0.14(-0.46%)
Nov 16, 2009	29.37	29.69	29.29	29.55	134,708	+0.34(+1.15%)
Nov 13, 2009	29.04	29.31	28.99	29.21	21,245	+0.19(+0.66%)
Nov 12, 2009	29.09	29.26	28.92	29.02	40,886	-0.16(-0.55%)
Nov 11, 2009	29.36	29.50	29.01	29.18	30,528	+0.00(+0.00%)
Nov 10, 2009	28.97	29.20	28.97	29.18	35,675	-0.09(-0.29%)
Nov 09, 2009	29.03	29.27	28.92	29.27	114,792	+0.61(+2.14%)
Nov 06, 2009	28.52	28.67	28.45	28.65	36,307	-0.01(-0.04%)
Nov 05, 2009	28.47	28.73	28.33	28.67	62,618	+0.42(+1.47%)
Nov 04, 2009	28.20	28.52	28.20	28.25	42,238	+0.27(+0.97%)
Nov 03, 2009	27.90	28.04	27.72	27.98	47,272	-0.28(-1.00%)
Nov 02, 2009	28.25	28.44	27.94	28.26	31,706	+0.18(+0.64%)
Oct 30, 2009	28.73	28.73	27.94	28.08	103,507	-0.82(-2.83%)
Oct 29, 2009	28.76	28.97	28.45	28.90	54,714	+0.65(+2.30%)
Oct 28, 2009	28.44	28.65	28.25	28.25	68,555	-0.14(-0.50%)
Oct 27, 2009	28.33	28.51	28.22	28.39	54,372	+0.16(+0.58%)
Oct 26, 2009	28.65	28.86	28.18	28.23	61,733	-0.36(-1.27%)
Oct 23, 2009	28.72	28.72	28.47	28.59	40,997	-0.55(-1.88%)
Oct 22, 2009	28.92	29.21	28.90	29.14	112,114	+0.45(+1.56%)
Oct 21, 2009	28.78	29.07	28.69	28.69	35,561	+0.04(+0.12%)
Oct 20, 2009	28.59	28.69	28.56	28.66	69,389	-0.17(-0.58%)
Oct 19, 2009	28.63	28.87	28.61	28.83	107,841	+0.34(+1.20%)
Oct 16, 2009	28.54	28.62	28.41	28.48	52,233	-0.35(-1.22%)
Oct 15, 2009	28.77	28.87	28.71	28.84	31,047	+0.02(+0.07%)
Oct 14, 2009	28.73	28.84	28.60	28.81	55,501	+0.43(+1.50%)
Oct 13, 2009	28.31	28.44	28.20	28.39	78,787	+0.06(+0.21%)
Oct 12, 2009	28.47	28.91	28.32	28.33	58,091	+0.05(+0.17%)
Oct 09, 2009	28.31	28.35	28.19	28.28	156,290	-0.27(-0.95%)
Oct 08, 2009	28.51	28.65	28.37	28.55	272,279	+0.06(+0.20%)
Oct 07, 2009	28.52	28.73	28.34	28.50	25,050	-0.24(-0.85%)
Oct 06, 2009	28.65	28.91	28.65	28.74	22,588	+0.17(+0.58%)
Oct 05, 2009	28.26	28.62	28.14	28.58	54,462	+0.69(+2.48%)
Oct 02, 2009	27.86	28.01	27.69	27.88	140,983	-0.12(-0.42%)
Oct 01, 2009	28.49	28.51	27.92	28.00	505,856	-0.64(-2.25%)
Sep 30, 2009	28.76	28.78	28.35	28.64	145,574	+0.03(+0.11%)
Sep 29, 2009	28.72	28.75	28.49	28.61	287,385	-0.26(-0.90%)
Sep 28, 2009	28.40	28.97	28.40	28.87	52,256	+0.48(+1.71%)
Sep 25, 2009	28.49	28.57	28.30	28.39	142,357	-0.14(-0.51%)
Sep 24, 2009	28.81	28.98	28.33	28.53	74,243	-0.30(-1.03%)
Sep 23, 2009	28.88	29.38	28.83	28.83	88,225	-0.10(-0.33%)
Sep 22, 2009	28.85	29.02	28.84	28.93	65,554	+0.36(+1.25%)
Sep 21, 2009	28.47	28.85	28.20	28.57	42,756	-0.23(-0.79%)
Sep 18, 2009	28.70	28.83	28.61	28.80	93,164	+0.07(+0.26%)
Sep 17, 2009	28.83	28.98	28.64	28.72	27,260	-0.02(-0.08%)
Sep 16, 2009	28.89	28.94	28.72	28.75	38,472	-0.02(-0.07%)
Sep 15, 2009	28.59	28.84	28.52	28.77	46,494	+0.08(+0.28%)
Sep 14, 2009	28.53	28.75	28.53	28.69	37,013	+0.01(+0.04%)
Sep 11, 2009	28.68	28.72	28.47	28.68	41,289	-0.05(-0.17%)
Sep 10, 2009	28.23	28.73	28.15	28.72	49,086	+0.41(+1.47%)
Sep 09, 2009	28.21	28.41	28.19	28.31	70,684	+0.18(+0.62%)
Sep 08, 2009	28.07	28.27	28.03	28.13	40,020	+0.52(+1.89%)
Sep 04, 2009	27.11	27.64	27.11	27.61	151,622	+0.58(+2.15%)
Sep 03, 2009	27.19	27.19	26.90	27.03	33,715	+0.22(+0.83%)
Sep 02, 2009	26.70	27.03	26.66	26.81	61,970	-0.11(-0.40%)