Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.32	36.52	36.10	36.10	58,444	-0.14(-0.40%)
Apr 27, 2007	36.33	36.41	36.22	36.24	67,089	-0.19(-0.53%)
Apr 26, 2007	36.59	36.63	36.39	36.43	49,612	-0.02(-0.06%)
Apr 25, 2007	36.37	36.46	36.30	36.46	15,597	+0.18(+0.50%)
Apr 24, 2007	36.19	36.37	36.14	36.27	46,041	-0.14(-0.39%)
Apr 23, 2007	36.49	36.54	36.18	36.42	60,700	-0.24(-0.66%)
Apr 20, 2007	36.64	36.72	36.57	36.66	53,182	+0.42(+1.15%)
Apr 19, 2007	36.04	36.33	35.93	36.24	71,035	-0.04(-0.10%)
Apr 18, 2007	36.18	36.31	36.13	36.28	30,819	-0.15(-0.41%)
Apr 17, 2007	36.38	36.47	36.29	36.43	27,249	+0.13(+0.37%)
Apr 16, 2007	36.11	36.35	36.11	36.30	70,096	+0.35(+0.98%)
Apr 13, 2007	35.71	36.06	35.58	35.95	142,823	+0.20(+0.55%)
Apr 12, 2007	35.55	35.79	35.45	35.75	28,000	+0.13(+0.37%)
Apr 11, 2007	35.89	35.89	35.50	35.62	104,298	-0.34(-0.95%)
Apr 10, 2007	35.74	35.96	35.74	35.96	26,121	+0.38(+1.08%)
Apr 09, 2007	35.71	35.72	35.52	35.57	33,638	-0.22(-0.62%)
Apr 05, 2007	35.58	35.80	35.48	35.80	37,773	+0.16(+0.45%)
Apr 04, 2007	35.64	35.69	35.54	35.64	32,511	+0.09(+0.24%)
Apr 03, 2007	35.40	35.72	35.40	35.55	39,840	+0.27(+0.77%)
Apr 02, 2007	35.38	35.38	35.13	35.28	46,605	+0.32(+0.93%)
Mar 30, 2007	34.86	35.04	34.85	34.96	22,551	-0.06(-0.17%)
Mar 29, 2007	34.88	35.04	34.74	35.01	52,619	+0.53(+1.53%)
Mar 28, 2007	34.64	34.69	34.46	34.49	27,625	-0.40(-1.16%)
Mar 27, 2007	34.72	35.00	34.72	34.89	18,604	-0.10(-0.29%)
Mar 26, 2007	34.76	34.99	34.57	34.99	78,552	+0.17(+0.49%)
Mar 23, 2007	34.95	34.99	34.82	34.82	44,726	-0.26(-0.74%)
Mar 22, 2007	34.21	35.80	34.20	35.08	105,238	+0.03(+0.08%)
Mar 21, 2007	35.50	35.50	34.40	35.06	39,840	+0.57(+1.65%)
Mar 20, 2007	34.18	34.52	34.06	34.49	31,947	+0.23(+0.68%)
Mar 19, 2007	34.05	34.32	33.96	34.25	59,008	+0.49(+1.47%)
Mar 16, 2007	33.66	33.98	33.62	33.76	59,008	+0.40(+1.20%)
Mar 15, 2007	33.33	33.45	33.30	33.36	15,034	+0.14(+0.43%)
Mar 14, 2007	33.15	33.35	32.69	33.22	48,296	-0.18(-0.53%)
Mar 13, 2007	33.93	33.92	33.30	33.39	55,062	-0.54(-1.60%)
Mar 12, 2007	33.67	34.03	33.58	33.93	61,639	+0.28(+0.82%)
Mar 09, 2007	33.67	33.72	33.44	33.66	24,430	+0.20(+0.60%)
Mar 08, 2007	33.38	33.66	33.27	33.45	44,350	+0.37(+1.11%)
Mar 07, 2007	33.18	33.26	32.98	33.09	55,438	-0.12(-0.35%)
Mar 06, 2007	33.02	33.35	32.87	33.20	96,030	+0.69(+2.13%)
Mar 05, 2007	32.89	33.15	32.51	32.51	305,191	-0.73(-2.19%)
Mar 02, 2007	33.53	33.76	33.24	33.24	96,030	-0.56(-1.65%)
Mar 01, 2007	33.42	33.94	33.27	33.80	195,442	-0.57(-1.66%)
Feb 28, 2007	34.11	34.48	33.92	34.37	221,940	+0.79(+2.35%)
Feb 27, 2007	34.93	35.00	33.40	33.58	204,275	-1.83(-5.15%)
Feb 26, 2007	35.35	35.42	35.28	35.41	48,860	+0.13(+0.36%)
Feb 23, 2007	35.19	35.29	35.12	35.28	80,995	+0.18(+0.52%)
Feb 22, 2007	35.17	35.22	34.99	35.10	64,270	-0.15(-0.44%)
Feb 21, 2007	35.25	35.29	35.09	35.25	97,157	-0.19(-0.53%)
Feb 20, 2007	35.33	35.48	35.20	35.44	123,467	+0.05(+0.15%)
Feb 16, 2007	35.09	35.40	35.08	35.39	40,028	+0.02(+0.04%)
Feb 15, 2007	35.23	35.40	35.23	35.37	38,900	+0.02(+0.05%)
Feb 14, 2007	35.12	35.39	35.12	35.35	71,223	+0.33(+0.95%)
Feb 13, 2007	34.93	35.08	34.73	35.02	50,292	+0.29(+0.84%)
Feb 12, 2007	34.81	34.81	34.60	34.73	28,254	-0.12(-0.34%)
Feb 09, 2007	35.04	35.07	34.67	34.84	45,665	-0.26(-0.73%)
Feb 08, 2007	35.05	35.10	34.86	35.10	40,028	+0.06(+0.18%)
Feb 07, 2007	34.96	35.05	34.85	35.04	76,297	+0.23(+0.67%)
Feb 06, 2007	34.76	34.82	34.68	34.80	111,815	+0.20(+0.58%)
Feb 05, 2007	34.60	34.64	34.49	34.60	29,316	-0.04(-0.12%)
Feb 02, 2007	34.64	34.64	34.53	34.64	42,471	-0.02(-0.05%)