Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	27.16	27.62	27.16	27.62	3,570	+0.49(+1.80%)
Aug 30, 2005	27.30	27.31	27.10	27.13	10,335	-0.24(-0.88%)
Aug 29, 2005	27.30	27.37	27.16	27.37	3,570	+0.14(+0.51%)
Aug 26, 2005	27.56	27.56	27.23	27.23	18,980	-0.23(-0.83%)
Aug 25, 2005	27.40	27.61	27.40	27.46	9,772	-0.01(-0.02%)
Aug 24, 2005	27.81	27.84	27.46	27.46	6,201	-0.52(-1.84%)
Aug 23, 2005	27.94	27.98	27.94	27.98	7,517	+0.01(+0.02%)
Aug 22, 2005	28.01	28.07	27.82	27.97	5,261	+0.09(+0.31%)
Aug 19, 2005	27.72	27.89	27.71	27.89	10,711	+0.21(+0.75%)
Aug 18, 2005	27.48	27.72	27.48	27.68	5,449	-0.26(-0.91%)
Aug 17, 2005	27.64	27.94	27.64	27.94	6,389	+0.18(+0.63%)
Aug 16, 2005	27.92	27.92	27.74	27.76	6,577	-0.31(-1.10%)
Aug 15, 2005	28.04	28.07	27.87	28.07	7,892	-0.02(-0.08%)
Aug 12, 2005	28.07	28.10	27.94	28.09	7,892	-0.08(-0.28%)
Aug 11, 2005	28.14	28.17	27.95	28.17	25,933	+0.26(+0.93%)
Aug 10, 2005	28.09	28.19	27.79	27.91	15,973	+0.12(+0.44%)
Aug 09, 2005	27.70	27.89	27.64	27.79	298,613	+0.18(+0.64%)
Aug 08, 2005	27.67	27.73	27.45	27.61	7,704	+0.10(+0.37%)
Aug 05, 2005	27.56	27.71	27.48	27.51	12,966	-0.21(-0.77%)
Aug 04, 2005	27.88	27.88	27.57	27.72	80,808	-0.28(-1.01%)
Aug 03, 2005	27.88	28.01	27.83	28.01	18,980	+0.18(+0.63%)
Aug 02, 2005	27.85	27.94	27.76	27.83	12,403	+0.08(+0.29%)
Aug 01, 2005	27.67	27.75	27.60	27.75	10,711	+0.28(+1.03%)
Jul 29, 2005	27.59	27.67	27.45	27.47	12,403	-0.20(-0.73%)
Jul 28, 2005	27.48	27.67	27.48	27.67	21,047	+0.30(+1.09%)
Jul 27, 2005	27.22	27.37	27.04	27.37	9,396	+0.37(+1.38%)
Jul 26, 2005	26.90	27.07	26.90	27.00	4,886	+0.19(+0.69%)
Jul 25, 2005	26.77	26.87	26.76	26.81	6,953	-0.07(-0.26%)
Jul 22, 2005	26.76	26.88	26.72	26.88	12,403	+0.02(+0.06%)
Jul 21, 2005	26.95	26.95	26.76	26.87	5,449	-0.10(-0.36%)
Jul 20, 2005	26.66	26.96	26.61	26.96	6,389	+0.25(+0.94%)
Jul 19, 2005	26.72	26.83	26.66	26.71	18,416	-0.09(-0.32%)
Jul 18, 2005	26.74	26.90	26.68	26.80	4,698	-0.13(-0.47%)
Jul 15, 2005	26.97	26.98	26.79	26.93	23,866	-0.04(-0.16%)
Jul 14, 2005	26.95	27.14	26.94	26.97	12,591	-0.05(-0.20%)
Jul 13, 2005	26.95	27.04	26.80	27.02	39,840	+0.07(+0.26%)
Jul 12, 2005	26.61	26.95	26.61	26.95	55,250	+0.36(+1.34%)
Jul 11, 2005	26.33	26.60	26.33	26.60	53,182	+0.26(+0.99%)
Jul 08, 2005	26.07	26.45	26.07	26.33	16,913	+0.32(+1.25%)
Jul 07, 2005	25.94	26.15	25.94	26.01	15,597	-0.39(-1.47%)
Jul 06, 2005	26.45	26.48	26.30	26.40	9,208	+0.03(+0.10%)
Jul 05, 2005	26.23	26.37	26.07	26.37	4,886	+0.03(+0.12%)
Jul 01, 2005	26.50	26.50	26.33	26.34	9,208	-0.04(-0.14%)
Jun 30, 2005	26.69	26.69	26.38	26.38	5,637	-0.03(-0.10%)
Jun 29, 2005	26.54	26.58	26.40	26.40	1,315	+0.21(+0.81%)
Jun 28, 2005	26.23	26.32	26.13	26.19	2,255	+0.09(+0.35%)
Jun 27, 2005	26.14	26.26	26.05	26.10	6,201	-0.10(-0.39%)
Jun 24, 2005	26.31	26.31	26.13	26.20	6,389	+0.08(+0.31%)
Jun 23, 2005	26.29	26.46	26.12	26.12	12,215	-0.47(-1.78%)
Jun 22, 2005	26.50	26.63	26.50	26.60	1,691	-0.03(-0.12%)
Jun 21, 2005	26.59	26.63	26.44	26.63	13,154	+0.12(+0.46%)
Jun 20, 2005	26.55	26.55	26.37	26.51	8,268	-0.15(-0.58%)
Jun 17, 2005	26.60	26.66	26.53	26.66	6,953	+0.22(+0.85%)
Jun 16, 2005	26.50	26.50	26.26	26.44	52,807	+0.07(+0.26%)
Jun 15, 2005	26.26	26.45	26.18	26.37	9,584	+0.04(+0.16%)
Jun 14, 2005	26.29	26.32	26.29	26.32	2,067	+0.09(+0.34%)
Jun 13, 2005	26.11	26.23	26.02	26.23	5,637	+0.00(+0.00%)
Jun 10, 2005	26.13	26.27	26.05	26.23	24,242	+0.05(+0.18%)
Jun 09, 2005	26.18	26.34	26.05	26.19	11,087	+0.06(+0.22%)
Jun 08, 2005	26.39	26.39	26.10	26.13	3,194	-0.11(-0.41%)
Jun 07, 2005	26.13	26.39	26.13	26.23	51,303	+0.11(+0.41%)
Jun 06, 2005	25.99	26.13	25.97	26.13	4,886	-0.02(-0.08%)
Jun 03, 2005	26.29	26.29	25.99	26.15	7,141	-0.18(-0.67%)
Jun 02, 2005	26.21	26.32	26.06	26.32	8,644	+0.26(+1.00%)