Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	31.02	31.16	30.79	31.02	168,237	-0.04(-0.11%)
Jul 29, 2010	31.15	31.34	30.83	31.06	66,347	+0.30(+0.99%)
Jul 28, 2010	30.96	30.96	30.74	30.76	214,468	-0.12(-0.38%)
Jul 27, 2010	30.95	31.03	30.75	30.87	147,026	+0.04(+0.11%)
Jul 26, 2010	30.66	30.88	30.59	30.84	63,353	+0.29(+0.96%)
Jul 23, 2010	30.32	30.62	30.31	30.55	265,930	+0.24(+0.79%)
Jul 22, 2010	30.07	30.45	30.07	30.31	59,403	+0.75(+2.53%)
Jul 21, 2010	29.80	29.83	29.47	29.56	119,845	-0.28(-0.94%)
Jul 20, 2010	29.32	29.84	29.27	29.84	18,652	+0.19(+0.65%)
Jul 19, 2010	29.61	29.80	29.52	29.65	18,460	+0.22(+0.73%)
Jul 16, 2010	29.43	29.90	29.40	29.43	115,574	-0.68(-2.27%)
Jul 15, 2010	29.99	30.17	29.80	30.11	117,366	+0.08(+0.27%)
Jul 14, 2010	29.93	30.07	29.81	30.03	27,028	+0.11(+0.37%)
Jul 13, 2010	29.79	30.04	29.78	29.92	115,807	+0.42(+1.43%)
Jul 12, 2010	29.47	29.51	29.28	29.50	39,199	-0.03(-0.10%)
Jul 09, 2010	29.53	29.56	29.41	29.53	20,310	-0.02(-0.06%)
Jul 08, 2010	29.30	29.55	29.25	29.55	73,937	+0.28(+0.96%)
Jul 07, 2010	28.85	29.31	28.75	29.27	108,036	+0.65(+2.26%)
Jul 06, 2010	28.95	28.95	28.43	28.62	62,829	+0.31(+1.09%)
Jul 02, 2010	28.31	28.54	28.12	28.31	42,654	+0.02(+0.08%)
Jul 01, 2010	28.12	28.34	27.88	28.29	53,304	+0.36(+1.30%)
Jun 30, 2010	28.15	28.34	27.87	27.92	57,483	-0.30(-1.06%)
Jun 29, 2010	28.54	28.56	28.15	28.22	36,585	-0.76(-2.62%)
Jun 25, 2010	28.98	29.06	28.76	28.98	58,534	+0.13(+0.47%)
Jun 24, 2010	29.18	29.21	28.79	28.85	39,646	-0.29(-1.00%)
Jun 23, 2010	29.11	29.25	28.94	29.14	41,372	+0.26(+0.91%)
Jun 22, 2010	29.08	29.30	28.88	28.88	53,954	-0.25(-0.86%)
Jun 21, 2010	29.72	29.72	29.03	29.13	63,859	+0.76(+2.66%)
Jun 18, 2010	28.37	28.43	28.29	28.37	64,086	+0.12(+0.41%)
Jun 17, 2010	28.37	28.37	28.07	28.26	21,831	+0.05(+0.18%)
Jun 16, 2010	28.09	28.26	28.03	28.21	25,968	-0.19(-0.68%)
Jun 15, 2010	27.96	28.40	27.96	28.40	49,540	+0.73(+2.65%)
Jun 14, 2010	27.80	28.02	27.63	27.67	26,531	+0.02(+0.08%)
Jun 11, 2010	27.44	27.66	27.40	27.64	27,329	-0.02(-0.08%)
Jun 10, 2010	27.35	27.68	27.32	27.67	31,475	+0.88(+3.27%)
Jun 09, 2010	26.94	27.14	26.69	26.79	35,136	+0.05(+0.19%)
Jun 08, 2010	26.36	26.79	26.31	26.74	43,722	+0.32(+1.22%)
Jun 07, 2010	26.75	26.79	26.35	26.42	102,298	-0.15(-0.57%)
Jun 04, 2010	26.57	27.00	26.45	26.57	199,605	-0.73(-2.69%)
Jun 03, 2010	27.39	27.52	27.08	27.31	54,754	-0.04(-0.13%)
Jun 02, 2010	26.75	27.35	26.75	27.34	114,384	+0.75(+2.84%)
Jun 01, 2010	26.63	27.06	26.53	26.59	89,421	-0.13(-0.47%)
May 28, 2010	26.71	27.08	26.69	26.71	49,836	-0.30(-1.12%)
May 27, 2010	26.51	27.02	26.51	27.02	25,143	+0.92(+3.54%)
May 26, 2010	26.38	26.59	26.00	26.09	37,126	-0.26(-0.98%)
May 25, 2010	25.83	26.35	25.60	26.35	120,604	+0.07(+0.25%)
May 24, 2010	26.43	26.63	26.29	26.29	20,030	-0.41(-1.53%)
May 21, 2010	26.04	26.69	26.04	26.69	214,004	+0.32(+1.23%)
May 20, 2010	26.24	26.70	26.18	26.37	96,076	-0.73(-2.68%)
May 19, 2010	26.82	27.11	26.71	27.09	206,720	+0.13(+0.49%)
May 18, 2010	27.68	27.68	26.88	26.96	272,548	-0.40(-1.45%)
May 17, 2010	27.17	27.39	26.85	27.36	102,852	+0.30(+1.10%)
May 14, 2010	27.06	27.30	26.93	27.06	71,260	-0.55(-1.99%)
May 13, 2010	27.68	27.89	27.61	27.61	122,385	-0.25(-0.89%)
May 12, 2010	27.66	27.93	27.66	27.86	187,776	+0.25(+0.90%)
May 11, 2010	27.79	27.94	27.58	27.61	123,030	-0.25(-0.89%)
May 10, 2010	27.86	27.90	27.47	27.86	211,889	+1.21(+4.54%)
May 07, 2010	26.63	27.03	26.15	26.65	249,434	+0.31(+1.19%)
May 06, 2010	26.33	27.74	10.01	26.33	181	-1.34(-4.83%)
May 05, 2010	27.74	27.85	27.57	27.67	118,736	-0.37(-1.31%)
May 04, 2010	28.44	28.44	27.91	28.04	176,865	-0.81(-2.82%)