Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.58	27.72	27.44	27.63	7,143	+0.37(+1.35%)
May 30, 2006	27.55	27.55	27.27	27.27	21,995	-0.36(-1.29%)
May 26, 2006	27.50	27.64	27.47	27.62	24,627	+0.31(+1.13%)
May 25, 2006	27.10	27.32	26.96	27.31	23,311	+0.38(+1.40%)
May 24, 2006	26.84	26.96	26.73	26.94	31,395	-0.16(-0.59%)
May 23, 2006	27.28	27.45	27.10	27.10	22,183	-0.02(-0.08%)
May 22, 2006	27.34	27.42	27.05	27.12	8,271	-0.47(-1.70%)
May 19, 2006	27.45	27.62	27.23	27.59	13,159	+0.14(+0.50%)
May 18, 2006	27.61	27.73	27.43	27.45	21,431	+0.09(+0.33%)
May 17, 2006	28.01	28.11	27.18	27.36	17,859	-0.80(-2.85%)
May 16, 2006	28.13	28.17	27.90	28.16	7,331	+0.15(+0.55%)
May 15, 2006	27.82	28.12	27.78	28.01	56,210	+0.04(+0.13%)
May 12, 2006	28.19	28.36	27.91	27.97	30,455	-0.47(-1.65%)
May 11, 2006	28.51	28.62	28.32	28.44	64,670	-0.48(-1.66%)
May 10, 2006	28.72	28.94	28.62	28.92	43,803	+0.03(+0.11%)
May 09, 2006	28.88	29.04	28.83	28.88	28,951	+0.24(+0.84%)
May 08, 2006	28.59	28.75	28.54	28.64	8,271	+0.05(+0.17%)
May 05, 2006	28.48	28.60	28.43	28.60	13,723	+0.25(+0.88%)
May 04, 2006	28.11	28.38	28.11	28.35	12,595	+0.15(+0.55%)
May 03, 2006	28.17	28.27	28.03	28.19	31,771	-0.01(-0.04%)
May 02, 2006	28.35	28.45	28.19	28.20	30,267	-0.04(-0.15%)
May 01, 2006	28.51	28.51	28.14	28.25	32,335	+0.15(+0.55%)
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%)