Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.40	29.14	27.56	29.14	92,112	+1.32(+4.75%)
Sep 29, 2008	29.79	29.79	27.22	27.81	162,509	-2.53(-8.34%)
Sep 26, 2008	30.09	30.35	29.91	30.35	0	+0.06(+0.19%)
Sep 25, 2008	29.78	30.56	29.78	30.29	43,096	+0.78(+2.63%)
Sep 24, 2008	29.81	29.83	29.34	29.51	42,269	+0.03(+0.09%)
Sep 23, 2008	30.05	30.23	29.47	29.48	19,645	-0.63(-2.08%)
Sep 22, 2008	31.27	31.27	30.10	30.11	45,169	-0.96(-3.09%)
Sep 19, 2008	28.51	31.13	28.51	31.07	0	+1.41(+4.75%)
Sep 18, 2008	28.70	29.80	27.66	29.66	81,449	+1.22(+4.28%)
Sep 17, 2008	29.33	29.40	28.35	28.44	117,067	-1.28(-4.30%)
Sep 16, 2008	29.40	29.77	28.90	29.72	68,720	-0.12(-0.41%)
Sep 15, 2008	30.58	30.58	29.73	29.84	127,521	-1.21(-3.91%)
Sep 12, 2008	30.48	31.11	30.37	31.05	92,868	+0.64(+2.12%)
Sep 11, 2008	30.17	30.60	29.97	30.41	73,937	-0.13(-0.44%)
Sep 10, 2008	30.84	30.88	30.54	30.54	46,566	-0.16(-0.54%)
Sep 09, 2008	31.20	31.41	30.71	30.71	112,760	-0.39(-1.25%)
Sep 08, 2008	31.87	31.87	30.72	31.10	201,644	+0.28(+0.91%)
Sep 05, 2008	30.95	30.95	30.32	30.81	0	-0.26(-0.82%)
Sep 04, 2008	31.86	31.86	30.98	31.07	43,179	-1.02(-3.18%)
Sep 03, 2008	32.27	32.27	31.95	32.09	43,231	-0.02(-0.05%)
Sep 02, 2008	32.15	32.63	32.03	32.11	39,161	+0.00(+0.00%)
Aug 29, 2008	32.54	32.56	32.10	32.11	41,844	-0.25(-0.77%)
Aug 28, 2008	32.01	32.42	32.01	32.36	38,180	+0.42(+1.32%)
Aug 27, 2008	31.70	32.02	31.70	31.94	72,852	+0.57(+1.81%)
Aug 26, 2008	31.65	31.65	31.30	31.37	69,970	-0.12(-0.39%)
Aug 25, 2008	31.86	31.92	31.41	31.49	58,970	-0.52(-1.61%)
Aug 22, 2008	31.67	32.11	31.67	32.01	73,732	+0.37(+1.16%)
Aug 21, 2008	31.64	31.72	31.42	31.64	24,129	+0.02(+0.07%)
Aug 20, 2008	31.64	31.65	31.44	31.62	26,460	+0.06(+0.19%)
Aug 19, 2008	31.96	31.96	31.46	31.56	43,462	-0.25(-0.79%)
Aug 18, 2008	32.08	32.21	31.70	31.81	102,010	-0.10(-0.32%)
Aug 15, 2008	31.84	32.04	31.69	31.91	0	-0.00(-0.01%)
Aug 14, 2008	31.92	32.07	31.81	31.91	107,157	-0.19(-0.61%)
Aug 13, 2008	32.37	32.37	31.77	32.11	55,304	-0.23(-0.71%)
Aug 12, 2008	32.45	32.62	32.34	32.34	45,209	-0.27(-0.83%)
Aug 11, 2008	32.47	32.78	32.47	32.61	27,165	+0.03(+0.08%)
Aug 08, 2008	32.13	32.65	31.98	32.58	38,591	+0.43(+1.32%)
Aug 07, 2008	32.41	32.42	32.09	32.15	77,321	-0.75(-2.28%)
Aug 06, 2008	33.01	33.01	32.72	32.90	79,674	-0.18(-0.55%)
Aug 05, 2008	32.65	33.11	32.49	33.09	123,703	+0.61(+1.87%)
Aug 04, 2008	32.73	32.73	32.44	32.48	55,673	-0.05(-0.16%)
Aug 01, 2008	33.04	33.04	32.39	32.53	2,086,711	-0.36(-1.08%)
Jul 31, 2008	33.04	33.21	32.83	32.89	62,508	-0.10(-0.29%)
Jul 30, 2008	32.71	33.02	32.71	32.98	54,872	+0.30(+0.91%)
Jul 29, 2008	32.69	32.70	32.30	32.69	82,517	+0.45(+1.40%)
Jul 28, 2008	32.62	32.71	32.23	32.23	135,357	-0.44(-1.33%)
Jul 25, 2008	32.72	32.88	32.56	32.67	70,212	+0.02(+0.06%)
Jul 24, 2008	33.27	33.33	32.65	32.65	17,092	-0.62(-1.87%)
Jul 23, 2008	32.73	33.36	32.73	33.27	41,015	+0.24(+0.74%)
Jul 22, 2008	32.84	33.06	32.61	33.03	75,170	-1.00(-2.94%)
Jul 21, 2008	34.14	34.29	33.94	34.03	14,349	-0.09(-0.25%)
Jul 18, 2008	34.02	34.19	33.85	34.11	179,953	+0.18(+0.52%)
Jul 17, 2008	34.07	34.07	33.81	33.94	111,256	+0.06(+0.17%)
Jul 16, 2008	33.28	33.88	33.25	33.88	42,101	+0.51(+1.51%)
Jul 15, 2008	33.48	33.78	32.96	33.37	83,105	-0.21(-0.63%)
Jul 14, 2008	34.01	34.01	33.55	33.59	120,073	-0.23(-0.67%)
Jul 11, 2008	34.15	34.22	33.64	33.81	27,958	-0.44(-1.28%)
Jul 10, 2008	34.00	34.35	33.95	34.25	21,486	+0.24(+0.70%)
Jul 09, 2008	34.76	34.78	34.01	34.01	221,508	-0.59(-1.70%)
Jul 08, 2008	34.29	34.69	34.13	34.60	50,796	+0.65(+1.91%)
Jul 07, 2008	33.97	34.36	33.62	33.95	78,409	+0.02(+0.05%)
Jul 04, 2008	34.08	34.28	33.93	33.94	20,570	+0.00(+0.00%)
Jul 03, 2008	34.08	34.28	33.93	33.94	20,570	+0.06(+0.17%)
Jul 02, 2008	34.19	34.44	33.83	33.88	68,413	+0.12(+0.36%)