Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.50	41.71	41.12	41.19	120,855	-0.28(-0.67%)
Dec 28, 2007	41.43	41.70	41.36	41.46	148,705	+0.12(+0.30%)
Dec 27, 2007	41.81	41.81	41.33	41.34	68,994	-0.49(-1.17%)
Dec 26, 2007	41.38	41.84	41.38	41.83	53,202	+0.53(+1.29%)
Dec 24, 2007	42.00	42.00	41.09	41.30	61,662	-0.77(-1.83%)
Dec 21, 2007	43.62	43.62	41.73	42.07	66,738	-0.32(-0.77%)
Dec 20, 2007	41.22	42.39	41.04	42.39	62,414	+1.35(+3.29%)
Dec 19, 2007	41.37	41.48	40.87	41.04	50,947	-0.30(-0.73%)
Dec 18, 2007	41.36	41.68	40.99	41.35	87,982	+0.55(+1.34%)
Dec 17, 2007	41.59	41.59	40.80	40.80	97,570	-0.84(-2.02%)
Dec 14, 2007	43.51	43.51	41.63	41.64	50,759	-0.93(-2.19%)
Dec 13, 2007	42.56	42.57	42.15	42.57	53,390	-0.23(-0.54%)
Dec 12, 2007	43.51	43.51	42.41	42.80	55,646	+0.82(+1.96%)
Dec 11, 2007	42.82	43.10	41.92	41.98	86,478	-0.58(-1.36%)
Dec 10, 2007	42.64	42.75	42.54	42.56	65,422	-0.01(-0.01%)
Dec 07, 2007	42.28	42.68	42.28	42.56	51,699	-0.24(-0.56%)
Dec 06, 2007	43.35	43.35	42.20	42.80	128,213	+0.07(+0.17%)
Dec 05, 2007	42.43	42.96	42.41	42.73	210,180	+0.52(+1.24%)
Dec 04, 2007	41.65	42.41	41.65	42.21	27,755	-0.01(-0.03%)
Dec 03, 2007	42.37	42.38	42.05	42.22	31,314	+0.12(+0.28%)
Nov 30, 2007	42.30	42.50	41.97	42.10	48,315	+0.00(+0.00%)
Nov 29, 2007	41.80	42.19	41.75	42.10	46,632	-0.19(-0.44%)
Nov 28, 2007	41.66	42.44	41.54	42.29	99,262	+1.00(+2.42%)
Nov 27, 2007	40.96	41.29	40.93	41.29	137,425	+0.59(+1.45%)
Nov 26, 2007	42.06	42.06	40.69	40.70	113,767	-1.08(-2.58%)
Nov 23, 2007	41.60	41.78	41.49	41.78	60,346	+0.38(+0.93%)
Nov 21, 2007	41.69	41.76	41.26	41.39	148,705	-0.84(-1.98%)
Nov 20, 2007	41.51	42.48	41.51	42.23	214,193	+0.46(+1.11%)
Nov 19, 2007	42.00	42.51	41.49	41.77	56,041	-0.85(-2.00%)
Nov 16, 2007	42.54	42.77	42.23	42.62	86,854	+0.47(+1.13%)
Nov 15, 2007	42.47	42.60	41.97	42.14	99,638	-0.25(-0.59%)
Nov 14, 2007	43.39	43.39	42.39	42.39	50,533	-0.38(-0.88%)
Nov 13, 2007	41.69	42.80	41.69	42.77	176,340	+1.84(+4.50%)
Nov 12, 2007	41.42	41.71	40.93	40.93	104,215	-0.83(-1.99%)
Nov 09, 2007	41.94	42.18	41.68	41.76	137,801	-0.81(-1.90%)
Nov 08, 2007	42.55	42.83	41.97	42.57	201,898	+0.09(+0.20%)
Nov 07, 2007	43.22	43.27	42.47	42.48	187,996	-0.95(-2.19%)
Nov 06, 2007	43.48	43.52	43.14	43.44	50,195	+0.47(+1.09%)
Nov 05, 2007	42.77	43.18	42.77	42.97	71,062	-0.52(-1.20%)
Nov 02, 2007	43.43	43.51	42.89	43.49	85,538	+0.55(+1.28%)
Nov 01, 2007	43.54	43.54	42.85	42.94	157,541	-1.17(-2.65%)
Oct 31, 2007	43.66	44.11	43.53	44.11	65,986	+0.52(+1.20%)
Oct 30, 2007	43.67	43.68	43.45	43.59	210,931	-0.58(-1.31%)
Oct 29, 2007	44.06	44.22	43.88	44.17	100,766	+0.26(+0.59%)
Oct 26, 2007	43.80	44.01	43.60	43.91	105,653	+0.90(+2.09%)
Oct 25, 2007	42.69	43.13	42.69	43.01	73,318	+0.35(+0.81%)
Oct 24, 2007	42.41	42.70	41.85	42.67	340,461	-0.13(-0.30%)
Oct 23, 2007	42.66	42.81	42.30	42.79	121,633	+0.70(+1.67%)
Oct 22, 2007	41.66	42.22	41.66	42.09	150,397	+0.07(+0.16%)
Oct 19, 2007	42.56	42.69	41.87	42.02	70,310	-0.62(-1.46%)
Oct 18, 2007	42.69	42.75	42.48	42.64	92,306	+0.07(+0.17%)
Oct 17, 2007	42.87	42.87	42.15	42.57	137,613	+0.44(+1.05%)
Oct 16, 2007	42.34	42.39	42.01	42.13	47,939	-0.17(-0.40%)
Oct 15, 2007	42.50	42.65	42.16	42.30	36,471	-0.26(-0.60%)
Oct 12, 2007	42.29	42.61	42.29	42.55	100,202	+0.57(+1.36%)
Oct 11, 2007	42.17	42.61	41.91	41.98	78,206	+0.67(+1.62%)
Oct 10, 2007	41.44	41.52	41.30	41.31	32,523	-0.20(-0.49%)
Oct 09, 2007	41.18	41.52	41.18	41.52	52,075	+0.37(+0.91%)
Oct 08, 2007	41.22	41.30	40.99	41.14	177,468	-0.32(-0.78%)
Oct 05, 2007	41.44	41.59	41.29	41.47	130,845	+0.39(+0.95%)
Oct 04, 2007	41.05	41.08	40.84	41.08	233,773	+0.04(+0.10%)
Oct 03, 2007	41.28	41.28	40.96	41.04	449,875	-0.59(-1.41%)
Oct 02, 2007	41.64	41.95	41.47	41.62	475,254	-0.17(-0.41%)