Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	26.73	27.55	26.64	27.30	86,982	+0.57(+2.15%)
Dec 30, 2008	26.29	26.73	26.28	26.73	55,049	+0.55(+2.11%)
Dec 29, 2008	26.59	26.59	26.04	26.18	70,165	-0.18(-0.69%)
Dec 26, 2008	26.10	26.44	26.01	26.36	50,240	+0.36(+1.37%)
Dec 24, 2008	26.34	26.34	26.00	26.00	27,216	-0.02(-0.08%)
Dec 23, 2008	26.63	26.91	26.02	26.02	393,747	-0.37(-1.41%)
Dec 22, 2008	26.79	26.79	26.00	26.39	80,140	-0.68(-2.51%)
Dec 19, 2008	27.03	27.45	26.86	27.07	133,430	-0.02(-0.06%)
Dec 18, 2008	27.78	27.88	26.89	27.09	55,293	-0.57(-2.05%)
Dec 17, 2008	27.45	28.01	27.21	27.66	160,817	-0.05(-0.20%)
Dec 16, 2008	26.36	27.71	26.35	27.71	44,425	+1.46(+5.56%)
Dec 15, 2008	26.51	26.51	25.86	26.26	86,843	-0.36(-1.36%)
Dec 12, 2008	26.43	26.73	26.07	26.62	53,129	+0.22(+0.85%)
Dec 11, 2008	26.87	26.98	26.08	26.39	148,943	-0.14(-0.54%)
Dec 10, 2008	26.72	26.89	26.28	26.54	151,293	+0.03(+0.12%)
Dec 09, 2008	26.76	27.11	26.38	26.51	213,985	-0.65(-2.39%)
Dec 08, 2008	26.45	27.52	26.40	27.15	320,411	+0.84(+3.19%)
Dec 05, 2008	25.51	26.45	24.95	26.31	350,335	+1.01(+3.98%)
Dec 04, 2008	25.85	26.07	24.93	25.31	328,561	-0.85(-3.24%)
Dec 03, 2008	25.46	26.28	25.02	26.15	148,917	+0.53(+2.06%)
Dec 02, 2008	24.97	25.74	24.90	25.63	264,871	+1.29(+5.29%)
Dec 01, 2008	25.54	25.54	24.24	24.34	376,079	-1.53(-5.92%)
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%)