Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	35.27	35.92	35.27	35.66	46,417	+0.16(+0.46%)
Mar 28, 2008	35.74	35.99	35.50	35.50	29,132	-0.16(-0.45%)
Mar 27, 2008	36.07	36.13	35.66	35.66	15,945	+0.10(+0.28%)
Mar 26, 2008	35.76	35.79	35.38	35.56	21,611	-0.14(-0.39%)
Mar 25, 2008	35.55	35.73	35.16	35.70	32,511	+0.32(+0.92%)
Mar 24, 2008	34.82	35.73	34.81	35.37	68,170	+0.75(+2.17%)
Mar 21, 2008	33.94	34.64	33.79	34.62	67,277	+0.00(+0.00%)
Mar 20, 2008	33.94	34.64	33.79	34.62	67,277	+0.68(+2.01%)
Mar 19, 2008	35.07	35.07	33.93	33.94	114,469	-1.57(-4.43%)
Mar 18, 2008	35.11	35.62	34.79	35.51	147,625	+0.86(+2.49%)
Mar 17, 2008	33.92	34.75	33.92	34.65	39,276	+0.16(+0.47%)
Mar 14, 2008	35.18	35.32	34.37	34.48	52,055	-0.65(-1.86%)
Mar 13, 2008	34.74	35.41	34.54	35.14	55,297	+0.03(+0.09%)
Mar 12, 2008	35.50	35.63	35.10	35.10	131,360	-0.53(-1.48%)
Mar 11, 2008	35.17	35.68	34.82	35.63	55,250	+1.12(+3.25%)
Mar 10, 2008	35.10	35.13	34.43	34.51	61,263	-0.35(-0.99%)
Mar 07, 2008	34.90	35.27	34.38	34.85	230,547	-0.32(-0.92%)
Mar 06, 2008	35.66	35.76	35.18	35.18	1,461,686	-0.63(-1.77%)
Mar 05, 2008	35.75	36.13	35.58	35.81	48,259	+0.33(+0.93%)
Mar 04, 2008	35.56	35.66	35.01	35.48	142,505	-0.60(-1.65%)
Mar 03, 2008	36.02	36.26	35.81	36.08	30,819	+0.15(+0.43%)
Feb 29, 2008	36.67	36.72	35.87	35.92	70,434	-0.89(-2.41%)
Feb 28, 2008	36.52	37.15	36.34	36.81	46,981	-0.19(-0.53%)
Feb 27, 2008	36.86	37.20	36.85	37.00	49,800	-0.20(-0.53%)
Feb 26, 2008	36.72	37.37	36.70	37.20	78,201	+0.42(+1.13%)
Feb 25, 2008	36.15	36.92	36.05	36.79	67,286	+0.48(+1.33%)
Feb 22, 2008	36.17	36.30	35.63	36.30	343,340	+0.49(+1.37%)
Feb 21, 2008	36.09	36.27	35.69	35.81	261,780	-0.03(-0.07%)
Feb 20, 2008	35.77	36.08	34.96	35.84	259,313	-0.46(-1.28%)
Feb 19, 2008	37.23	37.33	36.26	36.30	92,186	-0.90(-2.41%)
Feb 18, 2008	37.21	37.21	36.97	37.20	0	+0.00(+0.00%)
Feb 15, 2008	37.21	37.21	36.97	37.20	23,810	+0.03(+0.09%)
Feb 14, 2008	37.81	37.81	37.13	37.16	65,210	-0.67(-1.78%)
Feb 13, 2008	37.25	37.86	37.09	37.84	121,963	+0.50(+1.34%)
Feb 12, 2008	36.94	37.55	36.94	37.33	78,552	+0.72(+1.96%)
Feb 11, 2008	36.32	36.63	35.94	36.62	234,155	+0.37(+1.03%)
Feb 08, 2008	36.18	37.08	35.71	36.24	152,783	-0.46(-1.25%)
Feb 07, 2008	36.40	36.91	36.24	36.70	251,068	+0.20(+0.56%)
Feb 06, 2008	37.04	37.17	36.50	36.50	84,002	+0.02(+0.05%)
Feb 05, 2008	37.65	37.65	36.48	36.48	134,366	-1.57(-4.13%)
Feb 04, 2008	38.07	38.22	37.99	38.05	129,460	-0.19(-0.50%)
Feb 01, 2008	37.97	38.54	37.89	38.24	1,152,787	+0.07(+0.18%)
Jan 31, 2008	37.18	38.28	36.87	38.17	180,047	+0.48(+1.28%)
Jan 30, 2008	37.57	38.38	37.33	37.69	149,776	-0.10(-0.25%)
Jan 29, 2008	37.49	37.78	37.48	37.78	172,357	+0.44(+1.17%)
Jan 28, 2008	36.69	37.34	36.40	37.34	161,089	+0.71(+1.93%)
Jan 25, 2008	37.25	37.69	36.62	36.64	82,085	-0.54(-1.46%)
Jan 24, 2008	36.53	37.18	36.48	37.18	186,986	+0.46(+1.26%)
Jan 23, 2008	35.63	36.74	34.58	36.72	153,911	-0.08(-0.22%)
Jan 22, 2008	34.48	37.03	34.05	36.80	280,845	-0.89(-2.36%)
Jan 21, 2008	38.49	38.80	37.32	37.69	0	+0.00(+0.00%)
Jan 18, 2008	38.49	38.80	37.32	37.69	354,249	-0.51(-1.34%)
Jan 17, 2008	39.04	39.27	37.91	38.20	268,921	-0.65(-1.66%)
Jan 16, 2008	39.20	39.52	38.79	38.84	140,713	-0.55(-1.40%)
Jan 15, 2008	39.95	40.04	39.38	39.39	76,250	-0.82(-2.04%)
Jan 14, 2008	40.00	40.59	40.00	40.21	184,730	-0.07(-0.17%)
Jan 11, 2008	40.57	40.65	40.00	40.28	164,247	-0.90(-2.19%)
Jan 10, 2008	40.52	41.40	40.43	41.18	177,965	+0.56(+1.38%)
Jan 09, 2008	40.13	40.66	39.91	40.62	197,692	+0.52(+1.29%)
Jan 08, 2008	41.13	41.61	39.91	40.11	170,459	-0.69(-1.70%)
Jan 07, 2008	40.48	40.97	40.38	40.80	146,786	+0.70(+1.75%)
Jan 04, 2008	40.65	40.82	40.07	40.10	156,354	-0.62(-1.52%)
Jan 03, 2008	40.70	40.80	40.57	40.71	106,929	-0.03(-0.07%)
Jan 02, 2008	41.20	41.49	40.63	40.74	127,022	-0.46(-1.12%)