Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.05	28.31	28.00	28.09	28,011	-0.10(-0.34%)
Apr 27, 2006	27.62	28.23	27.62	28.19	13,911	+0.45(+1.61%)
Apr 26, 2006	27.71	27.88	27.71	27.74	26,507	+0.12(+0.44%)
Apr 25, 2006	27.55	27.71	27.55	27.62	25,755	+0.20(+0.72%)
Apr 24, 2006	27.55	27.55	27.37	27.42	12,783	-0.12(-0.43%)
Apr 21, 2006	27.60	27.65	27.54	27.54	23,311	+0.03(+0.12%)
Apr 20, 2006	27.50	27.59	27.37	27.51	23,499	-0.06(-0.21%)
Apr 19, 2006	27.57	27.70	27.53	27.56	6,015	+0.04(+0.14%)
Apr 18, 2006	27.58	27.86	27.39	27.53	23,123	+0.22(+0.82%)
Apr 17, 2006	27.29	27.44	27.23	27.30	13,911	+0.21(+0.77%)
Apr 13, 2006	26.98	27.10	26.85	27.10	25,755	+0.11(+0.41%)
Apr 12, 2006	27.34	27.36	26.83	26.98	34,591	-0.07(-0.26%)
Apr 11, 2006	27.42	27.53	27.05	27.05	27,447	-0.36(-1.32%)
Apr 10, 2006	27.45	27.50	27.31	27.42	10,339	+0.10(+0.35%)
Apr 07, 2006	27.82	27.84	27.30	27.32	66,550	-0.51(-1.82%)
Apr 06, 2006	27.82	27.83	27.66	27.82	14,099	+0.11(+0.40%)
Apr 05, 2006	27.62	27.78	27.56	27.71	31,583	+0.10(+0.35%)
Apr 04, 2006	27.55	27.70	27.53	27.62	51,511	+0.29(+1.05%)
Apr 03, 2006	27.45	27.57	27.33	27.33	31,019	-0.07(-0.25%)
Mar 31, 2006	27.40	27.46	27.26	27.40	87,606	+0.02(+0.08%)
Mar 30, 2006	27.66	27.66	27.38	27.38	24,815	-0.03(-0.10%)
Mar 29, 2006	27.39	27.49	27.19	27.40	32,899	+0.09(+0.33%)
Mar 28, 2006	27.50	27.50	27.15	27.31	81,778	-0.16(-0.58%)
Mar 27, 2006	27.63	27.69	27.47	27.47	28,387	-0.20(-0.71%)
Mar 24, 2006	27.55	27.76	27.48	27.67	29,139	+0.04(+0.15%)
Mar 23, 2006	27.72	27.80	27.53	27.63	49,067	-0.22(-0.79%)
Mar 22, 2006	27.73	27.85	27.62	27.85	54,894	+0.15(+0.54%)
Mar 21, 2006	27.69	27.85	27.52	27.70	117,685	+0.01(+0.02%)
Mar 20, 2006	27.77	27.77	27.55	27.69	22,183	+0.05(+0.17%)
Mar 17, 2006	27.80	27.84	27.64	27.64	78,582	-0.08(-0.29%)
Mar 16, 2006	27.63	27.85	27.61	27.72	46,811	+0.09(+0.33%)
Mar 15, 2006	27.59	27.66	27.40	27.63	23,311	-0.05(-0.17%)
Mar 14, 2006	27.45	27.68	27.42	27.68	85,914	+0.19(+0.68%)
Mar 13, 2006	27.37	27.53	27.34	27.50	31,207	+0.30(+1.10%)
Mar 10, 2006	27.06	27.21	26.97	27.20	25,755	+0.23(+0.85%)
Mar 09, 2006	26.96	27.15	26.96	26.97	16,355	-0.01(-0.02%)
Mar 08, 2006	26.92	26.99	26.68	26.97	38,163	-0.01(-0.04%)
Mar 07, 2006	27.27	27.27	26.86	26.98	18,611	-0.28(-1.02%)
Mar 06, 2006	27.61	27.61	27.26	27.26	96,818	+0.35(+1.30%)
Mar 03, 2006	26.72	27.07	26.69	26.91	198,900	+0.11(+0.42%)
Mar 02, 2006	26.71	26.81	26.56	26.80	25,567	+0.12(+0.46%)
Mar 01, 2006	26.55	26.71	26.52	26.68	27,447	+0.36(+1.37%)
Feb 28, 2006	26.44	26.51	26.31	26.31	40,607	-0.13(-0.48%)
Feb 27, 2006	26.53	26.67	26.34	26.44	27,635	-0.04(-0.16%)
Feb 24, 2006	26.68	26.76	26.46	26.48	14,287	-0.10(-0.38%)
Feb 23, 2006	26.54	26.75	26.54	26.59	12,219	-0.04(-0.14%)
Feb 22, 2006	26.68	26.76	26.55	26.62	54,518	-0.14(-0.52%)
Feb 21, 2006	26.97	27.01	26.68	26.76	64,482	-0.30(-1.12%)
Feb 17, 2006	27.02	27.07	26.88	27.06	19,175	+0.19(+0.71%)
Feb 16, 2006	26.61	26.94	26.61	26.87	19,739	+0.28(+1.04%)
Feb 15, 2006	26.54	26.71	26.42	26.60	21,055	+0.09(+0.32%)
Feb 14, 2006	26.26	26.70	26.26	26.51	20,303	+0.29(+1.12%)
Feb 13, 2006	26.25	26.30	26.14	26.22	43,991	-0.03(-0.12%)
Feb 10, 2006	26.33	26.37	26.09	26.25	124,641	+0.02(+0.08%)
Feb 09, 2006	26.34	26.36	26.14	26.23	27,071	+0.09(+0.35%)
Feb 08, 2006	26.09	26.14	25.94	26.14	61,098	+0.37(+1.42%)
Feb 07, 2006	25.82	25.97	25.75	25.77	28,575	-0.06(-0.25%)
Feb 06, 2006	25.87	25.87	25.72	25.84	52,263	-0.12(-0.47%)
Feb 03, 2006	25.67	25.96	25.67	25.96	14,475	+0.08(+0.31%)
Feb 02, 2006	26.10	26.12	25.86	25.88	10,715	-0.26(-0.98%)