Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.70	23.12	22.44	22.77	0	+0.19(+0.82%)
Feb 26, 2009	22.99	23.02	22.54	22.58	21,375	+0.15(+0.65%)
Feb 25, 2009	22.48	22.75	22.04	22.43	48,653	-0.39(-1.72%)
Feb 24, 2009	22.11	22.90	22.05	22.82	104,520	+0.78(+3.52%)
Feb 23, 2009	22.90	23.09	22.01	22.05	95,874	-0.68(-2.97%)
Feb 20, 2009	22.14	22.92	22.14	22.72	143,751	+0.19(+0.83%)
Feb 19, 2009	22.75	23.09	22.50	22.54	94,772	-0.05(-0.24%)
Feb 18, 2009	22.89	23.12	22.38	22.59	420,051	-0.30(-1.33%)
Feb 17, 2009	23.41	23.48	22.73	22.89	54,032	-1.10(-4.57%)
Feb 13, 2009	24.03	24.23	23.87	23.99	35,514	+0.14(+0.60%)
Feb 12, 2009	23.35	23.85	23.22	23.85	56,774	-0.05(-0.22%)
Feb 11, 2009	24.17	24.20	23.72	23.90	37,665	+0.01(+0.02%)
Feb 10, 2009	24.77	24.78	23.68	23.89	75,221	-1.04(-4.18%)
Feb 09, 2009	24.95	25.09	24.75	24.94	27,682	-0.11(-0.45%)
Feb 06, 2009	24.53	25.27	24.53	25.05	26,191	+0.69(+2.84%)
Feb 05, 2009	24.03	24.56	23.93	24.36	19,367	+0.17(+0.70%)
Feb 04, 2009	24.48	24.81	23.99	24.19	1,524,991	-0.44(-1.77%)
Feb 03, 2009	24.15	24.71	24.03	24.62	342,600	+0.91(+3.84%)
Feb 02, 2009	23.48	23.84	23.31	23.71	130,636	+0.09(+0.36%)
Jan 30, 2009	23.97	24.13	23.48	23.63	0	-0.22(-0.94%)
Jan 29, 2009	24.50	24.50	23.73	23.85	84,628	-1.07(-4.29%)
Jan 28, 2009	25.57	25.57	24.47	24.92	79,150	+0.38(+1.54%)
Jan 27, 2009	27.27	25.00	24.37	24.54	44,600	-0.12(-0.48%)
Jan 26, 2009	24.30	25.00	24.30	24.66	58,380	+0.29(+1.20%)
Jan 23, 2009	23.82	24.47	23.42	24.37	81,148	+0.25(+1.04%)
Jan 22, 2009	24.00	24.23	23.62	24.12	220,416	-0.48(-1.97%)
Jan 21, 2009	23.89	24.65	23.88	24.60	54,079	+0.80(+3.35%)
Jan 20, 2009	24.32	24.50	23.72	23.80	82,460	-0.78(-3.18%)
Jan 16, 2009	25.03	25.03	24.17	24.59	57,605	+0.09(+0.36%)
Jan 15, 2009	24.47	24.79	23.64	24.50	290,106	-0.06(-0.24%)
Jan 14, 2009	25.02	25.02	24.23	24.56	148,148	-0.75(-2.96%)
Jan 13, 2009	25.27	26.35	25.02	25.30	350,387	-0.31(-1.23%)
Jan 12, 2009	26.17	26.17	25.35	25.62	115,988	-0.56(-2.13%)
Jan 09, 2009	26.53	26.59	26.08	26.18	224,492	-0.61(-2.29%)
Jan 08, 2009	26.30	26.89	26.30	26.79	203,857	+0.37(+1.40%)
Jan 07, 2009	26.79	26.79	26.28	26.42	209,610	-0.71(-2.63%)
Jan 06, 2009	27.11	27.25	26.77	27.13	228,776	-0.13(-0.47%)
Jan 05, 2009	27.65	27.65	26.94	27.26	239,911	-0.37(-1.33%)
Jan 02, 2009	27.12	27.64	26.97	27.63	0	+0.32(+1.19%)
Jan 01, 2009	26.73	27.55	26.64	27.30	0	+0.00(+0.00%)
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%)