Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.64	33.93	33.64	33.89	577,149	+0.67(+2.00%)
Jun 27, 2008	33.43	33.64	33.22	33.22	112,123	-0.13(-0.40%)
Jun 26, 2008	34.25	34.25	33.30	33.35	1,081,531	-0.80(-2.34%)
Jun 25, 2008	34.11	34.51	33.93	34.15	47,703	+0.46(+1.37%)
Jun 24, 2008	33.66	33.89	33.56	33.69	53,145	-0.09(-0.26%)
Jun 23, 2008	33.92	33.95	33.75	33.78	53,617	-0.59(-1.73%)
Jun 20, 2008	34.97	34.97	34.31	34.37	66,753	-0.78(-2.21%)
Jun 19, 2008	35.14	35.30	34.93	35.15	93,977	-0.13(-0.38%)
Jun 18, 2008	35.35	35.36	35.14	35.28	69,355	-0.23(-0.66%)
Jun 17, 2008	35.80	35.80	35.49	35.51	340,991	-0.12(-0.33%)
Jun 16, 2008	35.55	35.72	35.43	35.63	41,584	-0.16(-0.46%)
Jun 13, 2008	35.58	35.84	35.58	35.80	26,270	+0.33(+0.93%)
Jun 12, 2008	35.60	35.85	35.30	35.47	55,054	+0.01(+0.03%)
Jun 11, 2008	36.24	36.24	35.46	35.46	38,776	-0.65(-1.80%)
Jun 10, 2008	36.09	36.31	36.02	36.10	40,533	-0.32(-0.88%)
Jun 09, 2008	36.98	36.98	36.32	36.42	68,750	-0.39(-1.07%)
Jun 06, 2008	37.31	37.36	36.82	36.82	262,162	-1.02(-2.70%)
Jun 05, 2008	36.93	37.84	36.87	37.84	44,893	+0.84(+2.26%)
Jun 04, 2008	37.19	37.19	36.79	37.00	555,938	-0.26(-0.70%)
Jun 03, 2008	37.54	37.61	37.08	37.26	408,539	-0.29(-0.78%)
Jun 02, 2008	37.77	37.80	37.30	37.56	100,000	-0.44(-1.15%)
May 30, 2008	38.00	38.15	37.84	37.99	199,276	+0.14(+0.38%)
May 29, 2008	37.65	38.09	37.50	37.85	51,929	+0.10(+0.27%)
May 28, 2008	37.49	37.75	37.47	37.75	30,049	+0.05(+0.13%)
May 27, 2008	37.50	37.70	37.28	37.70	707,346	+0.10(+0.27%)
May 26, 2008	37.62	37.75	37.41	37.60	0	+0.00(+0.00%)
May 23, 2008	37.62	37.75	37.41	37.60	17,708	-0.19(-0.49%)
May 22, 2008	37.74	38.04	37.65	37.79	87,090	+0.41(+1.10%)
May 21, 2008	37.78	37.97	37.30	37.38	31,404	-0.36(-0.94%)
May 20, 2008	38.28	38.28	37.71	37.73	31,268	-0.56(-1.46%)
May 19, 2008	38.46	38.58	38.25	38.29	37,350	-0.13(-0.33%)
May 16, 2008	38.49	38.53	38.25	38.42	18,708	+0.01(+0.03%)
May 15, 2008	38.22	38.44	37.96	38.41	34,345	+0.32(+0.84%)
May 14, 2008	37.90	38.31	37.86	38.09	169,546	+0.44(+1.17%)
May 13, 2008	37.77	37.83	37.56	37.65	76,408	+0.00(+0.00%)
May 12, 2008	37.46	37.69	37.44	37.65	38,297	+0.35(+0.95%)
May 09, 2008	37.17	37.38	37.09	37.29	81,223	-0.05(-0.14%)
May 08, 2008	37.40	37.45	37.22	37.34	55,456	+0.12(+0.31%)
May 07, 2008	37.78	37.78	37.16	37.23	35,008	-0.61(-1.62%)
May 06, 2008	38.13	38.13	37.45	37.84	66,253	-0.09(-0.22%)
May 05, 2008	37.99	37.99	37.65	37.92	32,475	+0.11(+0.30%)
May 02, 2008	37.85	38.00	37.66	37.81	27,457	+0.19(+0.51%)
May 01, 2008	37.10	37.70	37.10	37.62	33,108	+0.40(+1.07%)
Apr 30, 2008	36.91	37.55	36.91	37.22	46,173	+0.30(+0.82%)
Apr 29, 2008	36.88	36.98	36.80	36.92	24,999	-0.18(-0.47%)
Apr 28, 2008	37.03	37.24	37.02	37.09	43,251	-0.05(-0.14%)
Apr 25, 2008	37.22	37.22	36.97	37.15	57,824	+0.03(+0.09%)
Apr 24, 2008	37.09	37.40	36.72	37.12	64,725	+0.05(+0.13%)
Apr 23, 2008	36.87	37.24	36.75	37.07	20,132	+0.14(+0.39%)
Apr 22, 2008	37.12	37.12	36.80	36.92	88,918	-0.04(-0.10%)
Apr 21, 2008	36.82	37.01	36.57	36.96	1,249,984	+0.04(+0.10%)
Apr 18, 2008	37.00	37.24	36.87	36.92	1,418,820	+0.25(+0.68%)
Apr 17, 2008	36.55	36.70	36.53	36.67	70,973	-0.43(-1.15%)
Apr 16, 2008	36.60	37.16	36.60	37.10	42,986	+0.84(+2.32%)
Apr 15, 2008	36.33	36.33	36.12	36.26	29,369	+0.23(+0.64%)
Apr 14, 2008	36.08	36.32	35.99	36.03	28,788	-0.01(-0.01%)
Apr 11, 2008	36.46	36.63	36.04	36.04	43,222	-0.85(-2.31%)
Apr 10, 2008	36.76	37.03	36.70	36.89	24,242	+0.19(+0.52%)
Apr 09, 2008	37.17	37.22	36.62	36.70	23,302	-0.23(-0.62%)
Apr 08, 2008	37.14	37.41	36.82	36.92	44,500	-0.45(-1.21%)
Apr 07, 2008	37.27	37.54	37.22	37.38	48,672	+0.52(+1.40%)
Apr 04, 2008	37.25	37.25	36.79	36.86	23,114	-0.23(-0.62%)
Apr 03, 2008	36.50	37.20	36.50	37.09	20,542	+0.32(+0.87%)
Apr 02, 2008	36.82	36.88	36.54	36.77	29,692	+0.19(+0.51%)