Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.94	29.04	28.62	28.71	80,838	-0.12(-0.41%)
Jul 28, 2006	28.51	28.87	28.50	28.82	51,699	+0.32(+1.12%)
Jul 27, 2006	28.22	28.56	28.21	28.51	46,247	+0.27(+0.96%)
Jul 26, 2006	27.87	28.29	27.74	28.23	46,811	+0.32(+1.14%)
Jul 25, 2006	27.61	27.93	27.61	27.92	14,663	+0.27(+0.98%)
Jul 24, 2006	27.52	27.68	27.47	27.64	6,955	+0.41(+1.50%)
Jul 21, 2006	27.23	27.34	27.23	27.23	18,987	-0.04(-0.16%)
Jul 20, 2006	27.23	27.42	27.23	27.28	10,715	-0.02(-0.08%)
Jul 19, 2006	27.01	27.38	27.01	27.30	9,211	+0.29(+1.08%)
Jul 18, 2006	26.82	27.02	26.78	27.01	97,570	+0.30(+1.14%)
Jul 17, 2006	26.62	26.81	26.57	26.70	30,831	-0.14(-0.54%)
Jul 14, 2006	26.92	26.97	26.71	26.85	72,942	-0.28(-1.02%)
Jul 13, 2006	27.15	27.21	27.12	27.12	39,855	-0.29(-1.05%)
Jul 12, 2006	27.55	27.66	27.41	27.41	66,926	-0.31(-1.13%)
Jul 11, 2006	27.66	27.78	27.65	27.72	15,791	-0.27(-0.95%)
Jul 10, 2006	27.94	28.12	27.94	27.99	4,323	+0.08(+0.28%)
Jul 07, 2006	28.00	28.07	27.87	27.91	7,895	-0.13(-0.47%)
Jul 06, 2006	27.98	28.09	27.93	28.04	11,467	+0.10(+0.36%)
Jul 05, 2006	27.79	28.01	27.79	27.94	50,195	-0.20(-0.70%)
Jul 03, 2006	28.01	28.20	27.97	28.14	3,007	+0.21(+0.76%)
Jun 30, 2006	27.71	27.98	27.67	27.93	11,279	+0.51(+1.84%)
Jun 29, 2006	27.15	27.46	27.11	27.42	25,379	+0.40(+1.50%)
Jun 28, 2006	26.92	27.02	26.85	27.02	15,039	+0.16(+0.59%)
Jun 27, 2006	27.07	27.09	26.86	26.86	5,263	-0.27(-1.00%)
Jun 26, 2006	27.13	27.13	27.01	27.13	8,083	+0.04(+0.16%)
Jun 23, 2006	26.89	27.11	26.89	27.09	14,663	-0.09(-0.33%)
Jun 22, 2006	26.81	27.21	26.81	27.18	7,895	-0.15(-0.54%)
Jun 21, 2006	27.18	27.34	27.18	27.32	6,955	+0.24(+0.90%)
Jun 20, 2006	26.93	27.13	26.92	27.08	17,107	+0.15(+0.55%)
Jun 19, 2006	27.19	27.19	26.89	26.93	17,859	-0.26(-0.96%)
Jun 16, 2006	27.16	27.22	27.13	27.19	8,459	-0.11(-0.41%)
Jun 15, 2006	26.86	27.31	26.86	27.30	10,339	+0.56(+2.09%)
Jun 14, 2006	26.86	26.91	26.69	26.75	18,987	+0.14(+0.54%)
Jun 13, 2006	27.02	27.02	26.60	26.60	5,639	-0.43(-1.59%)
Jun 12, 2006	27.38	27.40	27.00	27.03	10,903	-0.45(-1.65%)
Jun 09, 2006	29.26	27.60	27.44	27.48	9,775	+0.13(+0.49%)
Jun 08, 2006	27.45	27.55	26.92	27.35	47,187	-0.51(-1.83%)
Jun 07, 2006	27.82	28.11	27.82	27.86	27,259	+0.15(+0.54%)
Jun 06, 2006	27.66	27.82	27.58	27.71	33,839	-0.19(-0.67%)
Jun 05, 2006	28.19	28.27	27.84	27.90	31,959	-0.54(-1.89%)
Jun 02, 2006	28.46	28.46	28.34	28.44	25,191	+0.35(+1.25%)
Jun 01, 2006	27.61	28.09	27.61	28.09	15,227	+0.45(+1.64%)
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%)