iShares S&P Networking Index Fund (NY: IGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.51	28.87	28.51	28.78	57,719	+0.28(+1.00%)
May 30, 2006	29.05	29.09	28.49	28.49	89,410	-0.76(-2.61%)
May 26, 2006	29.20	29.33	29.13	29.25	73,401	+0.21(+0.73%)
May 25, 2006	28.92	29.11	28.73	29.04	156,495	+0.32(+1.12%)
May 24, 2006	28.76	28.99	28.12	28.72	431,915	-0.03(-0.10%)
May 23, 2006	29.11	29.45	28.70	28.75	320,723	-0.24(-0.82%)
May 22, 2006	29.20	29.44	28.60	28.99	358,295	-0.63(-2.14%)
May 19, 2006	29.02	29.82	28.99	29.62	254,727	+0.61(+2.09%)
May 18, 2006	29.75	29.80	29.00	29.02	609,321	-0.45(-1.53%)
May 17, 2006	29.40	29.66	29.15	29.47	247,431	-0.26(-0.86%)
May 16, 2006	30.07	30.24	29.68	29.72	201,800	-0.30(-1.01%)
May 15, 2006	30.12	30.42	29.68	30.03	850,544	-0.31(-1.03%)
May 12, 2006	30.26	30.71	30.26	30.34	547,136	-0.32(-1.05%)
May 11, 2006	31.49	31.50	30.53	30.66	549,968	-1.21(-3.80%)
May 10, 2006	32.23	32.40	31.80	31.87	256,579	-0.81(-2.47%)
May 09, 2006	32.68	32.73	32.51	32.68	103,350	-0.06(-0.17%)
May 08, 2006	32.59	32.83	32.59	32.74	137,110	-0.06(-0.17%)
May 05, 2006	32.95	33.19	32.72	32.79	212,037	+0.06(+0.20%)
May 04, 2006	32.60	32.88	32.60	32.73	253,312	+0.23(+0.71%)
May 03, 2006	32.28	32.54	32.22	32.50	498,347	+0.30(+0.94%)
May 02, 2006	31.95	32.23	31.91	32.19	191,998	+0.35(+1.10%)