Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	27.53	27.55	27.38	27.48	80,919	-0.31(-1.13%)
Aug 28, 2009	28.04	28.04	27.67	27.79	293,037	-0.03(-0.11%)
Aug 27, 2009	27.78	27.92	27.44	27.82	52,456	+0.10(+0.36%)
Aug 26, 2009	27.62	27.86	27.62	27.72	46,805	-0.02(-0.08%)
Aug 25, 2009	27.77	28.02	27.75	27.75	44,060	+0.32(+1.16%)
Aug 24, 2009	27.61	27.68	27.39	27.43	109,549	-0.13(-0.48%)
Aug 21, 2009	27.53	27.75	27.39	27.56	45,722	+0.36(+1.33%)
Aug 20, 2009	26.90	27.29	26.90	27.20	40,159	+0.26(+0.97%)
Aug 19, 2009	26.50	27.03	26.48	26.94	70,479	+0.16(+0.62%)
Aug 18, 2009	26.61	26.85	26.50	26.77	28,823	+0.31(+1.17%)
Aug 17, 2009	26.65	26.69	26.41	26.46	159,413	-0.71(-2.60%)
Aug 14, 2009	27.36	27.36	26.95	27.17	38,270	-0.31(-1.12%)
Aug 13, 2009	27.50	27.52	27.31	27.48	36,689	+0.13(+0.49%)
Aug 12, 2009	26.98	27.53	26.98	27.34	43,592	+0.24(+0.88%)
Aug 11, 2009	27.20	27.23	27.00	27.11	96,686	-0.07(-0.25%)
Aug 10, 2009	27.31	27.31	27.03	27.18	80,612	-0.07(-0.26%)
Aug 07, 2009	27.25	27.45	27.19	27.25	45,425	+0.25(+0.93%)
Aug 06, 2009	27.33	27.34	26.86	27.00	37,999	-0.29(-1.07%)
Aug 05, 2009	27.44	27.44	27.09	27.29	75,980	-0.20(-0.72%)
Aug 04, 2009	27.38	27.48	27.30	27.48	52,078	-0.02(-0.08%)
Aug 03, 2009	27.53	27.53	27.25	27.51	160,601	+0.32(+1.17%)
Jul 31, 2009	27.09	27.28	26.92	27.19	37,336	+0.15(+0.55%)
Jul 30, 2009	27.00	27.23	27.00	27.04	100,266	+0.43(+1.62%)
Jul 29, 2009	26.63	26.67	26.41	26.61	26,088	-0.02(-0.06%)
Jul 28, 2009	26.58	26.66	26.41	26.62	38,208	-0.00(-0.01%)
Jul 27, 2009	26.52	26.63	26.33	26.63	91,176	+0.16(+0.62%)
Jul 24, 2009	26.32	26.50	26.26	26.46	52,678	+0.16(+0.63%)
Jul 23, 2009	25.88	26.45	25.88	26.30	599,813	+0.53(+2.06%)
Jul 22, 2009	25.92	25.92	25.66	25.77	1,233,923	+0.09(+0.33%)
Jul 21, 2009	25.68	25.75	25.49	25.68	150,039	+0.01(+0.04%)
Jul 20, 2009	25.40	25.71	25.39	25.67	58,051	+0.40(+1.58%)
Jul 17, 2009	25.30	25.35	25.13	25.27	15,910	+0.02(+0.06%)
Jul 16, 2009	25.12	25.37	25.06	25.26	305,325	+0.15(+0.61%)
Jul 15, 2009	24.87	25.19	24.79	25.10	34,860	+0.53(+2.14%)
Jul 14, 2009	24.53	24.64	24.44	24.57	33,183	-0.10(-0.41%)
Jul 13, 2009	24.36	24.71	24.31	24.68	19,970	+0.33(+1.35%)
Jul 10, 2009	24.34	24.45	24.13	24.35	32,032	-0.23(-0.93%)
Jul 09, 2009	24.53	24.68	24.41	24.57	30,085	+0.23(+0.94%)
Jul 08, 2009	24.41	24.62	24.14	24.35	51,830	-0.20(-0.82%)
Jul 07, 2009	25.02	25.02	24.47	24.55	21,467	-0.54(-2.16%)
Jul 06, 2009	24.73	25.09	24.69	25.09	12,046	+0.14(+0.58%)
Jul 02, 2009	25.30	25.30	24.89	24.95	86,538	-0.61(-2.37%)
Jul 01, 2009	25.64	25.76	25.52	25.55	251,351	+0.26(+1.01%)
Jun 30, 2009	25.40	25.51	25.11	25.30	17,241	-0.31(-1.20%)
Jun 29, 2009	25.44	25.61	25.31	25.61	33,803	+0.30(+1.17%)
Jun 26, 2009	25.19	25.36	25.08	25.31	24,071	+0.12(+0.49%)
Jun 25, 2009	24.87	25.25	24.87	25.19	22,937	+0.41(+1.65%)
Jun 24, 2009	25.26	25.26	24.75	24.78	46,299	-0.01(-0.04%)
Jun 23, 2009	24.46	24.82	24.45	24.79	149,538	+0.37(+1.52%)
Jun 22, 2009	24.81	24.85	24.27	24.42	73,653	-1.03(-4.04%)
Jun 19, 2009	25.69	25.69	25.34	25.44	53,973	-0.04(-0.17%)
Jun 18, 2009	25.55	25.75	25.38	25.48	97,543	+0.13(+0.50%)
Jun 17, 2009	25.24	25.52	25.13	25.36	90,956	+0.33(+1.32%)
Jun 16, 2009	25.45	25.45	25.03	25.03	56,814	-0.10(-0.40%)
Jun 15, 2009	25.53	25.53	25.01	25.13	48,119	-0.52(-2.03%)
Jun 12, 2009	25.63	25.71	25.42	25.65	765,246	-0.02(-0.08%)
Jun 11, 2009	25.35	25.92	25.35	25.67	136,088	+0.36(+1.43%)
Jun 10, 2009	25.50	25.54	25.06	25.31	20,999	-0.12(-0.48%)
Jun 09, 2009	25.26	25.48	25.23	25.43	29,889	+0.26(+1.01%)
Jun 08, 2009	25.02	25.23	24.87	25.18	102,008	+0.05(+0.21%)
Jun 05, 2009	25.32	25.48	25.07	25.12	37,950	-0.29(-1.13%)
Jun 04, 2009	25.48	25.56	25.35	25.41	14,925	+0.02(+0.08%)
Jun 03, 2009	25.75	26.10	25.22	25.39	39,595	-0.51(-1.97%)
Jun 02, 2009	25.65	25.95	25.65	25.90	254,387	+0.16(+0.61%)