US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.44	28.38	27.29	28.15	126,625	+0.39(+1.42%)
Jan 30, 2008	27.52	28.54	27.52	27.76	148,391	-0.02(-0.08%)
Jan 29, 2008	27.74	27.78	27.49	27.78	75,135	+0.36(+1.32%)
Jan 28, 2008	27.25	27.42	27.09	27.42	82,030	+0.16(+0.58%)
Jan 25, 2008	27.57	27.83	27.21	27.26	66,632	-0.09(-0.31%)
Jan 24, 2008	26.82	27.55	26.82	27.35	123,896	+0.57(+2.14%)
Jan 23, 2008	26.27	26.79	25.47	26.77	251,483	+0.16(+0.62%)
Jan 22, 2008	25.10	26.85	25.10	26.61	197,901	-0.42(-1.56%)
Jan 21, 2008	27.32	27.61	26.89	27.03	0	+0.00(+0.00%)
Jan 18, 2008	27.32	27.61	26.89	27.03	267,395	-0.06(-0.22%)
Jan 17, 2008	28.10	28.30	27.06	27.09	433,356	-1.01(-3.61%)
Jan 16, 2008	28.02	28.41	27.88	28.10	330,177	-0.10(-0.35%)
Jan 15, 2008	28.40	28.66	28.02	28.20	266,290	-0.49(-1.70%)
Jan 14, 2008	28.69	28.79	28.48	28.69	329,207	+0.14(+0.49%)
Jan 11, 2008	28.84	29.00	28.40	28.55	88,019	-0.50(-1.73%)
Jan 10, 2008	28.47	29.24	28.47	29.05	184,414	+0.30(+1.04%)
Jan 09, 2008	28.41	28.77	27.96	28.75	647,659	+0.39(+1.39%)
Jan 08, 2008	29.40	29.53	28.35	28.36	521,729	-0.97(-3.32%)
Jan 07, 2008	29.93	29.94	29.13	29.33	303,690	-0.50(-1.68%)
Jan 04, 2008	30.27	30.30	29.83	29.83	484,670	-0.68(-2.24%)
Jan 03, 2008	30.29	30.66	30.28	30.52	133,697	+0.35(+1.17%)
Jan 02, 2008	30.71	30.79	30.02	30.16	281,151	-0.57(-1.87%)
Jan 01, 2008	30.83	30.88	30.68	30.74	82,530	+0.00(+0.00%)
Dec 31, 2007	30.83	30.88	30.68	30.74	82,530	-0.18(-0.59%)
Dec 28, 2007	31.25	31.25	30.89	30.92	61,434	-0.08(-0.26%)
Dec 27, 2007	31.32	31.43	30.92	31.00	74,914	-0.59(-1.86%)
Dec 26, 2007	31.46	31.59	31.25	31.59	170,160	-0.00(-0.01%)
Dec 24, 2007	31.25	33.03	31.25	31.59	117,123	+0.37(+1.17%)
Dec 21, 2007	30.97	31.23	30.95	31.23	60,992	+0.62(+2.01%)
Dec 20, 2007	30.64	30.79	30.30	30.61	180,988	+0.18(+0.59%)
Dec 19, 2007	30.41	30.56	30.28	30.43	79,555	-0.15(-0.49%)
Dec 18, 2007	30.64	30.66	30.07	30.58	107,497	+0.24(+0.79%)
Dec 17, 2007	30.38	30.82	30.34	30.34	65,191	-0.70(-2.24%)
Dec 14, 2007	31.02	31.41	30.96	31.04	168,171	-0.20(-0.65%)
Dec 13, 2007	30.88	31.24	30.88	31.24	45,523	+0.17(+0.55%)
Dec 12, 2007	31.67	31.67	30.77	31.07	139,222	+0.15(+0.50%)
Dec 11, 2007	32.09	32.09	30.90	30.92	101,875	-1.07(-3.34%)
Dec 10, 2007	32.03	32.11	31.90	31.98	214,137	-0.02(-0.06%)
Dec 07, 2007	32.00	32.07	31.82	32.00	157,564	+0.17(+0.53%)
Dec 06, 2007	31.70	31.98	31.54	31.83	148,753	+0.26(+0.82%)
Dec 05, 2007	31.61	31.74	31.46	31.58	166,845	+0.41(+1.31%)
Dec 04, 2007	31.19	31.37	31.14	31.17	97,455	-0.14(-0.46%)
Dec 03, 2007	30.97	31.51	30.97	31.31	89,279	+0.18(+0.58%)
Nov 30, 2007	31.78	31.78	31.09	31.13	119,941	-0.22(-0.69%)
Nov 29, 2007	31.62	31.62	31.18	31.35	103,643	-0.14(-0.45%)
Nov 28, 2007	30.88	31.52	30.69	31.49	186,955	+0.93(+3.05%)
Nov 27, 2007	30.36	30.68	30.31	30.56	128,393	+0.43(+1.44%)
Nov 26, 2007	30.75	30.90	30.12	30.12	72,704	-0.33(-1.10%)
Nov 23, 2007	30.36	30.46	30.05	30.46	59,321	+0.55(+1.85%)
Nov 21, 2007	30.06	30.26	29.87	29.91	136,791	-0.35(-1.17%)
Nov 20, 2007	30.16	30.64	29.61	30.26	1,939,100	-0.04(-0.13%)
Nov 19, 2007	30.52	30.64	30.28	30.30	195,479	-0.43(-1.40%)
Nov 16, 2007	30.98	30.98	30.45	30.73	98,781	-0.00(-0.01%)
Nov 15, 2007	31.06	31.06	30.68	30.73	115,797	-0.44(-1.41%)
Nov 14, 2007	31.68	31.68	31.14	31.17	131,324	-0.23(-0.72%)
Nov 13, 2007	30.73	31.42	30.73	31.40	106,405	+0.67(+2.19%)
Nov 12, 2007	31.00	31.25	30.72	30.73	119,222	-0.45(-1.44%)
Nov 09, 2007	31.26	31.39	31.04	31.17	107,841	-0.46(-1.46%)
Nov 08, 2007	31.91	31.91	31.22	31.64	189,198	-0.06(-0.20%)
Nov 07, 2007	32.33	32.33	31.69	31.70	112,725	-0.72(-2.23%)
Nov 06, 2007	32.02	32.42	31.80	32.42	89,058	+0.49(+1.53%)
Nov 05, 2007	31.98	32.08	31.73	31.93	90,414	-0.00(-0.01%)
Nov 02, 2007	31.81	31.97	31.50	31.94	96,350	+0.35(+1.12%)