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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.88	24.24	23.88	24.11	106,842	+0.06(+0.23%)
Jul 28, 2006	23.61	24.06	23.61	24.06	81,684	+0.54(+2.30%)
Jul 27, 2006	23.91	24.00	23.47	23.51	111,308	-0.39(-1.65%)
Jul 26, 2006	23.80	24.09	23.79	23.91	205,517	-0.10(-0.42%)
Jul 25, 2006	24.01	24.32	23.88	24.01	189,071	-0.10(-0.42%)
Jul 24, 2006	23.83	24.17	23.82	24.11	127,427	+0.50(+2.14%)
Jul 21, 2006	24.01	24.01	23.49	23.61	260,953	-0.96(-3.92%)
Jul 20, 2006	24.75	25.37	24.57	24.57	219,566	-0.21(-0.85%)
Jul 19, 2006	24.55	24.97	24.52	24.78	450,351	+0.22(+0.90%)
Jul 18, 2006	24.68	24.78	23.98	24.56	414,846	+0.09(+0.38%)
Jul 17, 2006	24.52	24.85	24.43	24.47	328,370	-0.11(-0.45%)
Jul 14, 2006	24.53	24.87	24.28	24.58	431,509	-0.15(-0.59%)
Jul 13, 2006	24.91	25.28	24.56	24.73	780,355	-0.48(-1.89%)
Jul 12, 2006	25.73	25.73	25.13	25.20	324,122	-0.42(-1.65%)
Jul 11, 2006	25.34	25.74	25.20	25.63	500,233	-0.06(-0.21%)
Jul 10, 2006	26.55	26.55	25.50	25.68	561,006	-0.73(-2.78%)
Jul 07, 2006	26.64	26.75	26.31	26.42	60,228	-0.67(-2.47%)
Jul 06, 2006	27.19	27.42	27.00	27.09	68,070	+0.09(+0.34%)
Jul 05, 2006	27.44	27.45	26.99	26.99	78,307	-0.95(-3.39%)
Jul 03, 2006	27.86	27.99	27.73	27.94	67,416	+0.39(+1.43%)
Jun 30, 2006	27.78	27.82	27.49	27.55	160,645	-0.02(-0.07%)
Jun 29, 2006	26.68	27.62	26.68	27.56	110,001	+1.10(+4.16%)
Jun 28, 2006	26.44	26.51	26.10	26.46	144,853	+0.04(+0.14%)
Jun 27, 2006	27.30	27.30	26.39	26.43	263,349	-1.07(-3.87%)
Jun 26, 2006	27.41	27.64	27.39	27.49	251,804	+0.08(+0.30%)
Jun 23, 2006	27.28	27.64	27.14	27.41	99,218	+0.00(+0.00%)
Jun 22, 2006	27.71	27.83	27.32	27.41	61,208	-0.40(-1.45%)
Jun 21, 2006	27.51	28.09	27.51	27.81	176,328	+0.47(+1.71%)
Jun 20, 2006	27.31	27.73	27.23	27.34	120,783	-0.04(-0.13%)
Jun 19, 2006	28.00	28.19	27.32	27.38	128,080	-0.61(-2.17%)
Jun 16, 2006	28.30	28.30	27.72	27.99	87,456	-0.20(-0.72%)
Jun 15, 2006	27.45	28.34	27.45	28.19	199,744	+1.18(+4.35%)
Jun 14, 2006	26.49	27.09	26.49	27.01	337,409	+0.49(+1.83%)
Jun 13, 2006	26.67	27.05	26.44	26.53	292,102	-0.27(-0.99%)
Jun 12, 2006	27.75	27.88	26.75	26.79	627,987	-1.08(-3.89%)
Jun 09, 2006	28.43	28.51	27.75	27.88	99,654	-0.12(-0.43%)
Jun 08, 2006	27.85	28.22	27.04	28.00	392,737	-0.27(-0.94%)
Jun 07, 2006	29.00	29.00	28.26	28.26	108,149	-0.50(-1.76%)
Jun 06, 2006	28.98	28.98	28.57	28.77	98,456	-0.11(-0.38%)
Jun 05, 2006	29.58	29.59	28.88	28.88	125,031	-0.84(-2.84%)
Jun 02, 2006	30.21	30.21	29.60	29.72	102,813	+0.07(+0.25%)
Jun 01, 2006	28.77	29.70	28.77	29.65	434,232	+0.87(+3.03%)
May 31, 2006	28.51	28.87	28.51	28.78	57,723	+0.28(+1.00%)
May 30, 2006	29.05	29.09	28.49	28.49	89,416	-0.76(-2.60%)
May 26, 2006	29.20	29.33	29.12	29.25	73,406	+0.21(+0.73%)
May 25, 2006	28.92	29.11	28.73	29.04	156,506	+0.32(+1.12%)
May 24, 2006	28.76	28.99	28.11	28.72	431,945	-0.03(-0.10%)
May 23, 2006	29.11	29.45	28.70	28.75	320,746	-0.24(-0.82%)
May 22, 2006	29.20	29.44	28.60	28.99	358,320	-0.63(-2.14%)
May 19, 2006	29.01	29.81	28.99	29.62	254,745	+0.61(+2.09%)
May 18, 2006	29.75	29.79	29.00	29.01	609,363	-0.45(-1.53%)
May 17, 2006	29.40	29.66	29.15	29.46	247,448	-0.26(-0.87%)
May 16, 2006	30.07	30.24	29.68	29.72	201,814	-0.30(-1.01%)
May 15, 2006	30.12	30.42	29.68	30.02	850,603	-0.31(-1.03%)
May 12, 2006	30.25	30.71	30.25	30.34	547,174	-0.32(-1.05%)
May 11, 2006	31.48	31.49	30.53	30.66	550,006	-1.21(-3.80%)
May 10, 2006	32.23	32.39	31.80	31.87	256,596	-0.81(-2.47%)
May 09, 2006	32.68	32.72	32.51	32.68	103,357	-0.06(-0.17%)
May 08, 2006	32.59	32.82	32.59	32.73	137,120	-0.06(-0.17%)
May 05, 2006	32.94	33.18	32.71	32.79	212,051	+0.06(+0.20%)
May 04, 2006	32.60	32.88	32.60	32.72	253,329	+0.23(+0.71%)
May 03, 2006	32.27	32.54	32.22	32.49	498,381	+0.30(+0.94%)
May 02, 2006	31.95	32.23	31.91	32.19	192,012	+0.35(+1.10%)