Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.10	34.47	33.91	34.36	222,023	+0.79(+2.34%)
Feb 27, 2007	34.92	34.98	33.39	33.57	204,352	-1.82(-5.15%)
Feb 26, 2007	35.34	35.41	35.27	35.39	48,879	+0.13(+0.36%)
Feb 23, 2007	35.18	35.27	35.11	35.27	81,026	+0.18(+0.52%)
Feb 22, 2007	35.15	35.20	34.97	35.09	64,294	-0.15(-0.44%)
Feb 21, 2007	35.24	35.27	35.08	35.24	97,194	-0.19(-0.53%)
Feb 20, 2007	35.32	35.46	35.19	35.43	123,513	+0.05(+0.15%)
Feb 16, 2007	35.08	35.38	35.07	35.37	40,043	+0.02(+0.04%)
Feb 15, 2007	35.21	35.38	35.21	35.36	38,915	+0.02(+0.05%)
Feb 14, 2007	35.11	35.37	35.11	35.34	71,250	+0.33(+0.96%)
Feb 13, 2007	34.91	35.06	34.71	35.01	50,311	+0.29(+0.84%)
Feb 12, 2007	34.79	34.79	34.59	34.71	28,265	-0.12(-0.34%)
Feb 09, 2007	35.03	35.05	34.66	34.83	45,683	-0.26(-0.73%)
Feb 08, 2007	35.03	35.09	34.85	35.09	40,043	+0.06(+0.18%)
Feb 07, 2007	34.95	35.04	34.84	35.02	76,326	+0.23(+0.67%)
Feb 06, 2007	34.75	34.80	34.67	34.79	111,857	+0.20(+0.58%)
Feb 05, 2007	34.59	34.62	34.47	34.59	29,327	-0.04(-0.12%)
Feb 02, 2007	34.63	34.63	34.52	34.63	42,487	-0.02(-0.05%)
Feb 01, 2007	34.76	34.77	34.58	34.64	86,290	+0.15(+0.43%)
Jan 31, 2007	34.21	34.54	34.19	34.50	83,846	+0.18(+0.53%)
Jan 30, 2007	34.09	34.31	34.06	34.31	171,452	+0.23(+0.67%)
Jan 29, 2007	34.08	34.27	33.98	34.09	63,542	-0.16(-0.48%)
Jan 26, 2007	34.15	34.25	33.98	34.25	61,286	-0.14(-0.42%)
Jan 25, 2007	34.79	34.85	34.24	34.39	103,962	-0.39(-1.12%)
Jan 24, 2007	34.38	34.84	34.38	34.78	72,942	+0.46(+1.34%)
Jan 23, 2007	34.18	34.41	34.18	34.32	28,951	+0.15(+0.43%)
Jan 22, 2007	34.27	34.27	34.02	34.18	67,302	-0.04(-0.12%)
Jan 19, 2007	34.07	34.22	34.04	34.22	66,926	+0.23(+0.69%)
Jan 18, 2007	34.04	34.07	33.90	33.98	33,651	+0.06(+0.17%)
Jan 17, 2007	33.83	34.03	33.83	33.93	29,703	-0.03(-0.08%)
Jan 16, 2007	33.96	34.10	33.85	33.95	56,398	-0.07(-0.22%)
Jan 12, 2007	33.88	34.05	33.85	34.03	56,022	+0.16(+0.49%)
Jan 11, 2007	33.54	33.87	33.51	33.86	83,470	+0.35(+1.03%)
Jan 10, 2007	33.43	33.52	33.31	33.52	56,586	-0.38(-1.11%)
Jan 09, 2007	33.92	33.98	33.61	33.89	51,887	-0.02(-0.05%)
Jan 08, 2007	33.67	33.93	33.64	33.91	133,477	+0.31(+0.93%)
Jan 05, 2007	34.09	34.09	33.60	33.60	52,826	-0.53(-1.56%)
Jan 04, 2007	34.01	34.13	33.90	34.13	77,078	+0.24(+0.72%)
Jan 03, 2007	34.06	34.14	33.74	33.88	68,242	+0.21(+0.62%)
Dec 29, 2006	33.64	33.72	33.57	33.68	65,046	+0.09(+0.27%)
Dec 28, 2006	33.59	33.62	33.43	33.59	44,743	-0.01(-0.02%)
Dec 27, 2006	33.37	33.59	33.31	33.59	21,431	+0.45(+1.37%)
Dec 26, 2006	33.14	33.15	33.02	33.14	30,831	+0.07(+0.22%)
Dec 22, 2006	33.38	33.38	33.04	33.06	136,673	-0.27(-0.81%)
Dec 21, 2006	33.30	33.46	33.25	33.34	53,390	-0.93(-2.72%)
Dec 20, 2006	34.31	34.47	34.25	34.27	39,855	+0.03(+0.09%)
Dec 19, 2006	34.07	34.28	34.04	34.23	59,406	-0.07(-0.20%)
Dec 18, 2006	34.36	34.41	34.21	34.30	32,899	-0.03(-0.09%)
Dec 15, 2006	34.42	34.50	34.20	34.34	59,030	-0.04(-0.11%)
Dec 14, 2006	34.29	34.37	34.21	34.37	40,607	+0.21(+0.61%)
Dec 13, 2006	34.31	34.31	34.17	34.17	37,787	+0.09(+0.27%)
Dec 12, 2006	33.83	34.08	33.80	34.08	74,822	+0.33(+0.98%)
Dec 11, 2006	33.61	33.81	33.61	33.75	38,727	+0.26(+0.78%)
Dec 08, 2006	33.56	33.64	33.41	33.48	46,435	-0.11(-0.32%)
Dec 07, 2006	33.54	33.70	33.54	33.59	81,026	+0.15(+0.45%)
Dec 06, 2006	33.40	33.47	33.20	33.44	46,623	+0.00(+0.00%)
Dec 05, 2006	33.33	33.46	33.31	33.44	30,267	+0.16(+0.48%)
Dec 04, 2006	33.03	33.32	32.98	33.28	39,479	+0.43(+1.31%)