Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	27.57	28.14	27.57	27.91	23,635	+0.81(+3.00%)
Dec 30, 2008	26.68	27.43	26.68	27.10	38,897	+0.62(+2.34%)
Dec 29, 2008	26.80	27.01	26.29	26.48	12,931	-0.05(-0.20%)
Dec 26, 2008	26.60	26.91	26.22	26.54	25,687	-0.05(-0.20%)
Dec 24, 2008	26.16	26.70	26.15	26.59	9,782	+0.41(+1.57%)
Dec 23, 2008	26.79	26.86	26.11	26.18	13,952	-0.12(-0.44%)
Dec 22, 2008	26.60	26.82	26.21	26.29	28,589	-0.90(-3.31%)
Dec 19, 2008	27.32	27.73	27.04	27.19	17,192	-0.22(-0.82%)
Dec 18, 2008	28.29	28.29	27.09	27.42	24,635	-0.96(-3.39%)
Dec 17, 2008	27.73	28.50	27.73	28.38	23,060	+0.42(+1.50%)
Dec 16, 2008	26.56	28.30	26.56	27.96	51,590	+1.43(+5.41%)
Dec 15, 2008	26.63	26.99	26.33	26.53	14,869	-0.18(-0.67%)
Dec 12, 2008	26.26	26.74	26.11	26.70	12,766	+0.32(+1.20%)
Dec 11, 2008	26.87	27.27	26.39	26.39	3,516	-0.67(-2.49%)
Dec 10, 2008	26.74	27.14	26.74	27.06	11,810	+0.60(+2.26%)
Dec 09, 2008	26.37	27.13	26.37	26.46	8,794	-0.47(-1.76%)
Dec 08, 2008	26.64	27.48	26.64	26.94	12,918	+1.12(+4.36%)
Dec 05, 2008	24.91	25.81	24.49	25.81	21,752	+0.68(+2.72%)
Dec 04, 2008	25.60	26.08	24.98	25.13	18,318	-0.99(-3.80%)
Dec 03, 2008	25.83	26.12	24.91	26.12	11,734	+0.61(+2.40%)
Dec 02, 2008	25.08	25.81	24.96	25.51	44,645	+1.03(+4.21%)
Dec 01, 2008	26.24	26.24	24.48	24.48	36,452	-2.13(-8.01%)
Nov 28, 2008	26.36	26.61	26.36	26.61	2,811	+0.48(+1.84%)
Nov 26, 2008	25.21	26.13	25.21	26.13	23,162	+0.45(+1.75%)
Nov 25, 2008	25.68	26.21	25.15	25.68	52,800	+0.05(+0.21%)
Nov 24, 2008	24.13	25.80	24.13	25.63	45,678	+1.85(+7.80%)
Nov 21, 2008	22.94	23.77	22.50	23.77	74,204	+1.54(+6.94%)
Nov 20, 2008	23.81	24.13	19.02	22.23	41,995	-1.71(-7.13%)
Nov 19, 2008	25.17	25.29	23.94	23.94	7,091	-1.60(-6.26%)
Nov 18, 2008	25.41	25.72	24.58	25.53	12,219	-0.05(-0.21%)
Nov 17, 2008	25.12	26.00	25.12	25.59	8,621	-0.65(-2.47%)
Nov 14, 2008	26.44	26.71	25.75	26.24	8,535	-0.96(-3.55%)
Nov 13, 2008	25.42	27.20	24.36	27.20	17,297	+1.93(+7.62%)
Nov 12, 2008	26.39	26.39	25.27	25.27	8,621	-1.39(-5.22%)
Nov 11, 2008	27.14	27.26	26.39	26.67	15,781	-0.57(-2.10%)
Nov 10, 2008	27.93	28.54	27.03	27.24	7,173	-0.38(-1.39%)
Nov 07, 2008	27.10	27.64	26.91	27.62	18,808	+1.05(+3.97%)
Nov 06, 2008	27.89	27.89	26.51	26.56	15,366	-2.10(-7.33%)
Nov 05, 2008	29.93	29.93	28.63	28.67	9,638	-1.41(-4.69%)
Nov 04, 2008	28.71	30.08	28.71	30.08	7,976	+1.58(+5.56%)
Nov 03, 2008	28.31	28.62	28.18	28.49	27,785	+0.27(+0.95%)
Oct 31, 2008	27.64	28.76	27.60	28.22	51,606	+0.23(+0.83%)
Oct 30, 2008	27.61	28.10	27.52	27.99	55,400	+0.95(+3.53%)
Oct 29, 2008	26.54	27.95	26.53	27.04	11,017	+0.67(+2.56%)
Oct 28, 2008	24.69	26.98	24.26	26.36	14,964	+2.09(+8.59%)
Oct 27, 2008	24.53	25.10	24.28	24.28	8,181	-0.95(-3.78%)
Oct 24, 2008	25.12	25.77	24.73	25.23	43,748	-0.86(-3.29%)
Oct 23, 2008	26.20	26.71	25.25	26.09	28,268	-0.20(-0.77%)
Oct 22, 2008	27.48	27.48	25.97	26.29	10,107	-1.97(-6.97%)
Oct 21, 2008	28.46	28.91	28.07	28.26	26,827	-0.57(-1.99%)
Oct 20, 2008	28.04	28.84	27.99	28.84	11,243	+1.38(+5.03%)
Oct 17, 2008	27.73	28.63	27.22	27.46	9,645	-0.74(-2.61%)
Oct 16, 2008	27.46	28.19	26.29	28.19	37,068	+0.73(+2.67%)
Oct 15, 2008	29.99	29.99	27.46	27.46	6,938	-2.78(-9.19%)
Oct 14, 2008	31.79	40.18	29.59	30.24	25,901	-0.21(-0.69%)
Oct 13, 2008	29.10	30.63	28.83	30.45	68,664	+2.95(+10.71%)
Oct 10, 2008	26.96	28.50	25.82	27.50	26,276	-0.36(-1.28%)
Oct 09, 2008	29.88	29.96	27.48	27.86	30,641	-1.23(-4.21%)
Oct 08, 2008	29.40	30.09	28.69	29.09	116,588	-0.49(-1.65%)
Oct 07, 2008	31.22	31.59	29.57	29.57	37,357	-1.37(-4.44%)
Oct 06, 2008	31.63	31.63	29.59	30.95	69,742	-1.62(-4.98%)
Oct 03, 2008	32.78	33.62	32.57	32.57	13,594	-0.20(-0.62%)
Oct 02, 2008	33.77	33.77	32.77	32.77	20,341	-2.06(-5.92%)