Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	50.09	50.35	49.79	49.86	68,481	-0.07(-0.14%)
Jun 28, 2007	49.66	50.13	49.63	49.93	86,923	+0.28(+0.56%)
Jun 27, 2007	49.07	49.68	48.94	49.65	9,930	+0.13(+0.27%)
Jun 26, 2007	49.94	50.26	49.43	49.52	28,501	-0.22(-0.44%)
Jun 25, 2007	49.94	50.21	49.63	49.73	12,509	-0.15(-0.30%)
Jun 22, 2007	50.40	50.40	49.72	49.88	19,473	-0.60(-1.18%)
Jun 21, 2007	50.40	50.62	50.01	50.48	15,089	+0.25(+0.49%)
Jun 20, 2007	50.94	50.94	50.23	50.23	31,854	-0.38(-0.75%)
Jun 19, 2007	50.40	50.64	50.17	50.61	61,388	+0.20(+0.40%)
Jun 18, 2007	50.36	50.66	50.35	50.41	14,831	-0.22(-0.43%)
Jun 15, 2007	50.36	50.63	50.36	50.63	47,588	+0.74(+1.49%)
Jun 14, 2007	49.44	49.89	49.44	49.88	31,209	+0.64(+1.29%)
Jun 13, 2007	48.69	49.25	48.69	49.25	14,831	+0.62(+1.28%)
Jun 12, 2007	48.85	48.94	48.50	48.62	6,319	-0.59(-1.20%)
Jun 11, 2007	49.16	49.40	48.83	49.21	3,997	+0.03(+0.06%)
Jun 08, 2007	48.24	49.18	48.24	49.18	6,190	+0.61(+1.26%)
Jun 07, 2007	49.05	49.16	48.44	48.57	6,964	-0.70(-1.42%)
Jun 06, 2007	49.63	49.63	49.03	49.27	7,480	-0.65(-1.30%)
Jun 05, 2007	50.01	50.06	49.57	49.92	23,213	+0.05(+0.09%)
Jun 04, 2007	50.01	50.14	49.87	49.87	4,384	-0.04(-0.08%)
Jun 01, 2007	49.90	50.01	49.79	49.91	8,898	+0.24(+0.48%)
May 31, 2007	49.63	49.73	49.42	49.67	19,087	+0.47(+0.96%)
May 30, 2007	48.69	49.20	48.69	49.20	2,708	+0.43(+0.87%)
May 29, 2007	49.00	49.16	48.77	48.77	5,932	-0.08(-0.16%)
May 25, 2007	48.85	49.01	48.83	48.85	9,930	+0.19(+0.40%)
May 24, 2007	49.08	49.32	48.66	48.66	29,146	-0.31(-0.63%)
May 23, 2007	48.97	49.26	48.97	48.97	4,900	+0.15(+0.32%)
May 22, 2007	48.80	49.52	48.56	48.81	173,331	+0.01(+0.02%)
May 21, 2007	48.62	48.80	48.52	48.80	3,997	+0.28(+0.58%)
May 18, 2007	48.52	48.56	48.33	48.52	1,031	+0.00(+0.00%)
May 17, 2007	48.46	48.52	48.28	48.52	5,029	-0.03(-0.06%)
May 16, 2007	48.46	48.56	48.33	48.56	5,545	+0.16(+0.32%)
May 15, 2007	48.36	48.61	48.31	48.40	4,771	+0.27(+0.56%)
May 14, 2007	48.46	48.62	48.07	48.13	10,446	-0.23(-0.48%)
May 11, 2007	47.65	48.38	47.65	48.36	5,932	+0.67(+1.40%)
May 10, 2007	48.31	48.31	47.66	47.69	10,575	-0.98(-2.01%)
May 09, 2007	48.27	48.67	48.15	48.67	12,251	+0.40(+0.82%)
May 08, 2007	48.11	48.38	48.07	48.28	10,962	-0.25(-0.51%)
May 07, 2007	48.59	48.59	48.52	48.52	5,803	+0.09(+0.19%)
May 04, 2007	48.31	48.49	48.31	48.43	4,255	+0.22(+0.47%)
May 03, 2007	48.07	48.24	48.07	48.21	25,922	+0.10(+0.21%)
May 02, 2007	47.69	48.18	47.66	48.11	2,966	+0.49(+1.03%)
May 01, 2007	48.25	48.25	47.38	47.62	902	-0.05(-0.10%)
Apr 30, 2007	47.92	48.01	47.66	47.66	11,606	-0.36(-0.74%)
Apr 27, 2007	48.01	48.04	48.01	48.02	1,031	+0.40(+0.83%)
Apr 26, 2007	47.56	47.62	47.49	47.62	2,063	+0.09(+0.18%)
Apr 25, 2007	47.02	47.56	46.80	47.54	6,964	+0.24(+0.51%)
Apr 24, 2007	47.20	47.30	46.83	47.30	41,914	-0.01(-0.02%)
Apr 23, 2007	47.30	47.36	47.29	47.31	3,095	-0.05(-0.11%)
Apr 20, 2007	47.22	47.36	47.22	47.36	2,450	+0.53(+1.13%)
Apr 19, 2007	46.68	47.05	46.51	46.83	16,765	-0.11(-0.23%)
Apr 18, 2007	46.64	46.94	46.64	46.94	6,190	+0.12(+0.25%)
Apr 17, 2007	46.68	46.83	46.68	46.83	7,222	+0.01(+0.02%)
Apr 16, 2007	46.60	46.82	46.60	46.82	7,480	+0.40(+0.87%)
Apr 13, 2007	46.38	46.42	46.34	46.42	5,158	+0.04(+0.08%)
Apr 12, 2007	45.46	46.38	45.46	46.38	4,642	+0.45(+0.98%)
Apr 11, 2007	46.20	46.20	45.93	45.93	4,642	-0.27(-0.59%)
Apr 10, 2007	46.25	46.25	46.20	46.20	386	+0.20(+0.44%)
Apr 09, 2007	46.09	46.09	45.83	46.00	2,321	+0.05(+0.12%)
Apr 05, 2007	45.81	45.99	45.81	45.94	4,642	+0.26(+0.58%)
Apr 04, 2007	45.75	45.86	45.68	45.68	7,351	-0.09(-0.19%)
Apr 03, 2007	45.50	45.82	45.27	45.76	11,220	+0.40(+0.87%)