Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.22	38.45	38.03	38.21	35,907	-0.01(-0.01%)
Jun 28, 2007	38.25	38.34	38.06	38.21	36,659	+0.18(+0.48%)
Jun 27, 2007	37.55	38.03	37.55	38.03	28,011	+0.44(+1.16%)
Jun 26, 2007	37.77	37.89	37.51	37.60	32,147	+0.19(+0.51%)
Jun 25, 2007	37.56	37.91	37.31	37.41	91,930	-0.10(-0.26%)
Jun 22, 2007	37.98	37.98	37.36	37.50	114,301	-0.52(-1.37%)
Jun 21, 2007	37.87	38.10	37.66	38.02	68,806	+0.18(+0.46%)
Jun 20, 2007	38.29	38.35	37.76	37.85	46,059	-0.47(-1.24%)
Jun 19, 2007	38.03	38.34	38.03	38.32	56,586	-0.01(-0.03%)
Jun 18, 2007	38.41	38.45	38.27	38.33	33,651	-0.03(-0.07%)
Jun 15, 2007	38.46	38.54	38.30	38.36	39,479	+0.22(+0.57%)
Jun 14, 2007	37.99	38.19	37.92	38.14	31,207	+0.41(+1.09%)
Jun 13, 2007	37.50	37.73	37.35	37.73	41,735	+0.48(+1.30%)
Jun 12, 2007	37.66	37.71	37.24	37.25	36,659	-0.56(-1.48%)
Jun 11, 2007	37.63	37.97	37.51	37.80	108,285	-0.16(-0.42%)
Jun 08, 2007	37.55	37.96	37.41	37.96	70,310	+0.63(+1.68%)
Jun 07, 2007	37.73	38.05	37.24	37.34	131,597	-0.76(-1.98%)
Jun 06, 2007	38.31	38.32	37.93	38.09	61,286	-0.33(-0.86%)
Jun 05, 2007	38.58	38.59	38.24	38.42	65,046	-0.30(-0.78%)
Jun 04, 2007	38.58	38.73	38.52	38.72	99,074	+0.03(+0.08%)
Jun 01, 2007	38.73	38.73	38.53	38.69	95,502	+0.23(+0.61%)
May 31, 2007	38.54	38.59	38.42	38.46	105,277	-0.06(-0.15%)
May 30, 2007	37.90	38.53	37.81	38.52	78,394	+0.37(+0.98%)
May 29, 2007	38.26	38.33	37.98	38.14	83,470	+0.31(+0.82%)
May 25, 2007	37.72	37.85	37.70	37.84	81,966	+0.19(+0.49%)
May 24, 2007	37.93	38.04	37.56	37.65	117,309	-0.22(-0.59%)
May 23, 2007	37.91	38.04	37.76	37.87	70,310	+0.51(+1.35%)
May 22, 2007	37.43	37.48	37.31	37.37	41,735	+0.04(+0.11%)
May 21, 2007	37.25	37.45	37.25	37.33	169,572	-0.04(-0.11%)
May 18, 2007	37.21	37.37	37.09	37.37	146,073	+0.36(+0.96%)
May 17, 2007	36.95	37.10	36.89	37.01	53,202	-0.25(-0.67%)
May 16, 2007	36.93	37.26	36.92	37.26	30,267	+0.23(+0.63%)
May 15, 2007	36.88	37.23	36.78	37.03	43,051	+0.35(+0.94%)
May 14, 2007	36.73	36.76	36.59	36.68	17,859	-0.10(-0.26%)
May 11, 2007	36.42	36.81	36.42	36.78	23,311	+0.48(+1.32%)
May 10, 2007	36.66	36.73	36.26	36.30	42,111	-0.56(-1.52%)
May 09, 2007	36.77	36.94	36.74	36.86	22,371	-0.03(-0.09%)
May 08, 2007	36.81	36.89	36.61	36.89	36,659	-0.06(-0.17%)
May 07, 2007	36.91	37.10	36.91	36.95	65,046	+0.09(+0.23%)
May 04, 2007	36.81	36.89	36.67	36.87	99,074	+0.37(+1.01%)
May 03, 2007	36.40	36.56	36.36	36.50	138,365	+0.11(+0.31%)
May 02, 2007	36.28	36.57	36.28	36.39	87,042	+0.07(+0.21%)
May 01, 2007	36.25	36.35	36.09	36.31	84,598	+0.23(+0.63%)
Apr 30, 2007	36.30	36.51	36.09	36.09	58,466	-0.14(-0.40%)
Apr 27, 2007	36.32	36.40	36.20	36.23	67,114	-0.19(-0.53%)
Apr 26, 2007	36.58	36.62	36.38	36.42	49,631	-0.02(-0.06%)
Apr 25, 2007	36.36	36.45	36.29	36.44	15,603	+0.18(+0.50%)
Apr 24, 2007	36.18	36.36	36.12	36.26	46,059	-0.14(-0.39%)
Apr 23, 2007	36.48	36.52	36.17	36.40	60,722	-0.24(-0.66%)
Apr 20, 2007	36.63	36.70	36.56	36.65	53,202	+0.42(+1.15%)
Apr 19, 2007	36.03	36.32	35.92	36.23	71,062	-0.04(-0.10%)
Apr 18, 2007	36.17	36.29	36.12	36.27	30,831	-0.15(-0.41%)
Apr 17, 2007	36.37	36.45	36.28	36.42	27,259	+0.13(+0.37%)
Apr 16, 2007	36.10	36.34	36.10	36.28	70,122	+0.35(+0.98%)
Apr 13, 2007	35.69	36.04	35.57	35.93	142,877	+0.20(+0.55%)
Apr 12, 2007	35.53	35.77	35.44	35.73	28,011	+0.13(+0.37%)
Apr 11, 2007	35.88	35.88	35.49	35.60	104,338	-0.34(-0.95%)
Apr 10, 2007	35.73	35.94	35.73	35.94	26,131	+0.38(+1.08%)
Apr 09, 2007	35.69	35.71	35.51	35.56	33,651	-0.22(-0.62%)
Apr 05, 2007	35.56	35.78	35.46	35.78	37,787	+0.16(+0.45%)
Apr 04, 2007	35.62	35.68	35.53	35.62	32,523	+0.09(+0.24%)
Apr 03, 2007	35.39	35.70	35.39	35.54	39,855	+0.27(+0.77%)