Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.33	45.48	45.33	45.33	9,674	-0.01(-0.02%)
Mar 29, 2007	45.39	45.54	45.18	45.34	3,482	+0.30(+0.67%)
Mar 28, 2007	45.09	45.28	44.63	45.04	11,351	-0.50(-1.11%)
Mar 27, 2007	45.52	45.98	45.47	45.54	4,385	-0.26(-0.56%)
Mar 26, 2007	45.81	45.81	45.54	45.80	11,093	-0.12(-0.27%)
Mar 23, 2007	45.74	45.92	45.74	45.92	52,115	+0.28(+0.61%)
Mar 22, 2007	45.62	45.67	45.51	45.64	2,708	+0.03(+0.07%)
Mar 21, 2007	44.95	45.72	44.95	45.61	5,804	+0.75(+1.68%)
Mar 20, 2007	44.54	44.86	44.54	44.86	773	+0.18(+0.40%)
Mar 19, 2007	44.50	44.69	44.50	44.68	1,805	+0.61(+1.39%)
Mar 16, 2007	44.28	44.28	44.07	44.07	902	-0.16(-0.35%)
Mar 15, 2007	43.92	44.24	43.92	44.23	10,577	+0.43(+0.99%)
Mar 14, 2007	43.79	43.79	43.46	43.79	14,060	-0.39(-0.88%)
Mar 13, 2007	44.93	44.60	44.18	44.18	3,095	-0.75(-1.67%)
Mar 12, 2007	44.50	44.93	44.50	44.93	8,900	+0.36(+0.80%)
Mar 09, 2007	44.62	44.64	44.16	44.57	65,531	+0.09(+0.21%)
Mar 08, 2007	44.44	44.48	44.44	44.48	644	+0.51(+1.16%)
Mar 07, 2007	43.95	44.14	43.94	43.97	1,805	+0.17(+0.39%)
Mar 06, 2007	43.53	43.95	43.53	43.80	3,224	+0.84(+1.97%)
Mar 05, 2007	43.09	43.44	42.91	42.95	8,255	+0.23(+0.54%)
Mar 02, 2007	44.03	44.11	42.72	42.72	1,160	-1.46(-3.30%)
Mar 01, 2007	43.64	44.18	43.49	44.18	3,095	-0.24(-0.54%)
Feb 28, 2007	44.19	44.69	43.80	44.42	1,934	-0.53(-1.19%)
Feb 27, 2007	45.17	45.36	0.3954	44.95	6,578	-0.95(-2.06%)
Feb 26, 2007	46.05	46.05	45.79	45.90	3,353	-0.03(-0.07%)
Feb 23, 2007	45.88	45.93	45.85	45.93	11,609	+0.03(+0.07%)
Feb 22, 2007	45.99	46.09	45.83	45.90	2,837	+0.09(+0.20%)
Feb 21, 2007	45.81	45.92	45.78	45.81	2,321	-0.19(-0.40%)
Feb 20, 2007	45.85	45.99	45.81	45.99	5,288	+0.26(+0.56%)
Feb 16, 2007	45.73	45.75	45.61	45.74	19,865	-0.19(-0.41%)
Feb 15, 2007	45.83	45.95	45.69	45.92	16,769	+0.05(+0.12%)
Feb 14, 2007	45.43	45.96	45.43	45.87	27,347	+0.90(+2.00%)
Feb 13, 2007	44.92	44.97	44.92	44.97	6,965	+0.40(+0.89%)
Feb 12, 2007	44.65	44.65	44.57	44.57	1,676	-0.09(-0.19%)
Feb 09, 2007	44.88	44.88	44.66	44.66	515	-0.02(-0.05%)
Feb 08, 2007	44.67	44.73	44.67	44.68	11,222	-0.40(-0.89%)
Feb 07, 2007	45.04	45.14	45.03	45.09	7,094	+0.19(+0.43%)
Feb 06, 2007	44.93	44.97	44.89	44.89	1,547	-0.00(-0.00%)
Feb 05, 2007	44.83	44.89	44.83	44.89	257	-0.04(-0.09%)
Feb 02, 2007	44.98	45.00	44.90	44.93	7,610	+0.03(+0.07%)
Feb 01, 2007	44.72	44.90	44.72	44.90	515	+0.47(+1.06%)
Jan 31, 2007	43.95	44.43	43.95	44.43	2,063	+0.48(+1.09%)
Jan 30, 2007	43.95	43.95	43.95	43.95	257	+0.12(+0.26%)
Jan 29, 2007	43.72	43.83	43.72	43.83	1,031	+0.27(+0.63%)
Jan 26, 2007	43.61	43.61	43.47	43.56	2,321	-0.13(-0.30%)
Jan 25, 2007	43.92	43.93	43.69	43.69	3,095	-0.35(-0.79%)
Jan 24, 2007	43.95	44.04	43.95	44.04	7,223	+0.07(+0.16%)
Jan 23, 2007	43.68	44.04	43.68	43.97	12,641	+0.42(+0.96%)
Jan 22, 2007	43.80	43.80	43.55	43.55	1,289	-0.36(-0.83%)
Jan 19, 2007	43.84	43.91	43.84	43.91	902	+0.10(+0.23%)
Jan 18, 2007	43.99	43.99	43.78	43.81	2,450	-0.04(-0.09%)
Jan 17, 2007	43.84	43.95	43.83	43.85	1,547	+0.09(+0.21%)
Jan 16, 2007	43.74	43.76	43.73	43.76	14,705	+0.19(+0.44%)
Jan 12, 2007	43.40	43.57	43.40	43.57	644	+0.27(+0.63%)
Jan 11, 2007	43.12	43.29	43.12	43.29	1,160	+0.36(+0.85%)
Jan 10, 2007	42.76	42.93	42.76	42.93	386	+0.02(+0.04%)
Jan 09, 2007	43.05	43.05	42.91	42.91	386	-0.00(-0.01%)
Jan 08, 2007	42.87	42.93	42.87	42.92	902	+0.07(+0.15%)
Jan 05, 2007	42.67	43.10	42.67	42.85	172,472	-0.39(-0.90%)
Jan 04, 2007	43.29	43.29	43.23	43.24	644	-0.21(-0.48%)