Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	42.23	42.23	41.86	41.88	4,404	-0.14(-0.32%)
Aug 28, 2008	41.76	42.01	41.76	42.01	2,401	+0.83(+2.01%)
Aug 27, 2008	40.32	41.32	37.52	41.18	4,664	+0.29(+0.71%)
Aug 26, 2008	40.62	41.00	40.62	40.89	8,501	+0.05(+0.13%)
Aug 25, 2008	41.25	41.25	40.71	40.84	23,707	-0.53(-1.28%)
Aug 22, 2008	41.07	41.66	41.07	41.37	1,938	+0.25(+0.61%)
Aug 21, 2008	41.03	41.22	40.82	41.12	8,927	+0.36(+0.89%)
Aug 20, 2008	40.72	40.98	40.41	40.75	30,723	+0.01(+0.02%)
Aug 19, 2008	40.97	40.97	40.65	40.75	71,033	-0.72(-1.74%)
Aug 18, 2008	41.87	42.20	41.29	41.47	45,384	-0.38(-0.91%)
Aug 15, 2008	41.99	42.04	41.77	41.85	0	+0.20(+0.48%)
Aug 14, 2008	41.39	42.04	41.39	41.65	89,465	+0.03(+0.07%)
Aug 13, 2008	41.71	41.76	41.15	41.62	97,380	-0.50(-1.18%)
Aug 12, 2008	42.65	42.65	42.07	42.11	12,407	-0.54(-1.25%)
Aug 11, 2008	42.55	43.05	42.54	42.65	53,063	-0.20(-0.46%)
Aug 08, 2008	42.25	42.84	42.25	42.84	2,521	+1.03(+2.45%)
Aug 07, 2008	42.20	42.32	41.82	41.82	5,175	-0.56(-1.32%)
Aug 06, 2008	42.22	42.47	41.97	42.38	41,956	+0.09(+0.22%)
Aug 05, 2008	41.39	42.49	41.39	42.28	8,582	+1.05(+2.54%)
Aug 04, 2008	41.49	41.63	41.14	41.24	29,733	-0.52(-1.24%)
Aug 01, 2008	42.13	42.39	41.76	41.76	15,625	-0.70(-1.64%)
Jul 31, 2008	42.79	43.04	42.27	42.45	30,691	-0.41(-0.96%)
Jul 30, 2008	42.53	43.21	42.53	42.86	16,797	+0.30(+0.71%)
Jul 29, 2008	42.56	42.56	41.56	42.56	78,543	+0.90(+2.17%)
Jul 28, 2008	42.34	42.50	41.66	41.66	6,805	-0.81(-1.91%)
Jul 25, 2008	42.38	42.60	42.30	42.47	12,967	+0.21(+0.50%)
Jul 24, 2008	43.31	43.31	42.26	42.26	8,537	-1.19(-2.73%)
Jul 23, 2008	43.07	43.48	43.07	43.45	11,804	+0.47(+1.08%)
Jul 22, 2008	42.33	43.14	42.33	42.98	37,232	+0.62(+1.46%)
Jul 21, 2008	42.65	42.65	42.20	42.36	45,014	-0.05(-0.11%)
Jul 18, 2008	42.51	42.51	42.11	42.41	58,877	+0.19(+0.44%)
Jul 17, 2008	42.25	42.50	41.86	42.22	25,908	+0.64(+1.55%)
Jul 16, 2008	40.82	41.60	40.55	41.58	6,318	+0.88(+2.15%)
Jul 15, 2008	40.87	41.03	40.09	40.70	45,913	-0.36(-0.89%)
Jul 14, 2008	41.36	41.51	40.96	41.06	7,133	+0.16(+0.38%)
Jul 11, 2008	41.13	41.25	40.64	40.91	21,251	-0.60(-1.44%)
Jul 10, 2008	41.59	41.59	41.10	41.51	3,974	+0.02(+0.06%)
Jul 09, 2008	42.20	42.20	41.27	41.48	79,400	-0.64(-1.51%)
Jul 08, 2008	41.59	42.13	41.41	42.12	36,277	+0.49(+1.17%)
Jul 07, 2008	41.58	42.10	41.41	41.63	11,266	+0.05(+0.13%)
Jul 04, 2008	41.64	41.81	41.58	41.58	12,652	+0.00(+0.00%)
Jul 03, 2008	41.64	41.81	41.58	41.58	12,652	+0.14(+0.34%)
Jul 02, 2008	42.48	42.48	41.44	41.44	37,735	-1.10(-2.59%)
Jul 01, 2008	42.45	42.59	41.89	42.54	5,056	-0.29(-0.69%)
Jun 30, 2008	42.48	42.97	42.44	42.83	34,943	+0.16(+0.38%)
Jun 27, 2008	42.65	42.89	42.34	42.67	11,662	+0.02(+0.04%)
Jun 26, 2008	43.43	43.43	42.52	42.65	11,278	-1.34(-3.05%)
Jun 25, 2008	44.06	44.31	44.00	44.00	9,458	+0.09(+0.19%)
Jun 24, 2008	44.17	44.24	43.73	43.91	15,085	-0.36(-0.82%)
Jun 23, 2008	44.52	44.55	44.27	44.27	15,002	-0.76(-1.69%)
Jun 20, 2008	45.30	45.30	44.84	45.03	15,661	-0.91(-1.97%)
Jun 19, 2008	45.68	45.94	45.59	45.94	15,472	+0.15(+0.34%)
Jun 18, 2008	45.93	45.93	45.65	45.79	37,637	-0.33(-0.71%)
Jun 17, 2008	47.30	47.30	46.11	46.11	27,587	-0.16(-0.35%)
Jun 16, 2008	46.13	46.39	39.73	46.28	11,386	+0.34(+0.74%)
Jun 13, 2008	45.66	46.07	45.55	45.93	18,572	+0.38(+0.83%)
Jun 12, 2008	45.74	46.13	45.36	45.55	20,665	+0.19(+0.41%)
Jun 11, 2008	46.28	46.28	45.37	45.37	51,722	-1.00(-2.16%)
Jun 10, 2008	46.38	46.71	46.19	46.37	15,078	-0.48(-1.03%)
Jun 09, 2008	47.18	47.18	46.67	46.85	9,270	-0.26(-0.56%)
Jun 06, 2008	47.76	47.76	47.11	47.11	13,839	-1.28(-2.64%)
Jun 05, 2008	47.92	48.42	47.92	48.39	8,564	+0.47(+0.98%)
Jun 04, 2008	47.73	48.18	47.71	47.92	150,839	-0.12(-0.26%)
Jun 03, 2008	48.41	48.41	47.71	48.04	9,025	-0.21(-0.44%)