US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.16	18.16	17.85	17.97	0	-0.10(-0.57%)
Jan 29, 2009	18.51	18.51	18.02	18.07	75,365	-0.66(-3.54%)
Jan 28, 2009	18.79	18.83	18.60	18.74	160,766	+0.44(+2.40%)
Jan 27, 2009	18.19	18.39	18.12	18.30	141,199	+0.12(+0.64%)
Jan 26, 2009	17.90	18.44	17.90	18.18	194,723	+0.28(+1.58%)
Jan 23, 2009	17.68	18.11	17.59	17.90	128,433	-0.15(-0.84%)
Jan 22, 2009	17.63	18.19	17.61	18.05	224,355	-0.12(-0.67%)
Jan 21, 2009	17.76	18.23	17.46	18.17	398,441	+0.60(+3.44%)
Jan 20, 2009	18.27	18.31	17.54	17.57	159,595	-0.75(-4.11%)
Jan 16, 2009	18.10	18.44	17.91	18.32	156,754	+0.46(+2.56%)
Jan 15, 2009	17.78	18.01	17.20	17.86	155,074	+0.06(+0.33%)
Jan 14, 2009	17.95	18.01	17.68	17.80	165,876	-0.38(-2.12%)
Jan 13, 2009	18.37	18.48	18.05	18.19	71,422	-0.29(-1.57%)
Jan 12, 2009	18.61	18.62	18.36	18.48	28,216	-0.27(-1.46%)
Jan 09, 2009	19.03	19.03	18.62	18.75	42,866	-0.35(-1.83%)
Jan 08, 2009	18.85	19.10	18.81	19.10	73,314	+0.02(+0.12%)
Jan 07, 2009	19.15	19.26	18.84	19.08	71,067	-0.46(-2.34%)
Jan 06, 2009	19.44	19.65	19.34	19.54	326,620	+0.32(+1.65%)
Jan 05, 2009	19.20	19.31	19.02	19.22	86,683	+0.06(+0.33%)
Jan 02, 2009	18.56	19.20	18.55	19.16	0	+0.68(+3.66%)
Jan 01, 2009	17.94	18.68	17.94	18.48	0	+0.00(+0.00%)
Dec 31, 2008	17.94	18.68	17.94	18.48	231,429	+0.56(+3.15%)
Dec 30, 2008	17.47	17.95	17.47	17.92	124,412	+0.56(+3.22%)
Dec 29, 2008	17.50	17.55	17.20	17.36	63,222	-0.24(-1.37%)
Dec 26, 2008	17.44	17.63	17.40	17.60	38,531	+0.21(+1.21%)
Dec 24, 2008	17.19	17.47	17.19	17.39	89,415	+0.11(+0.62%)
Dec 23, 2008	17.80	17.80	17.16	17.28	43,132	-0.40(-2.25%)
Dec 22, 2008	17.72	17.82	17.36	17.68	132,941	-0.17(-0.93%)
Dec 19, 2008	17.91	18.31	17.78	17.84	37,015	+0.12(+0.65%)
Dec 18, 2008	17.91	18.14	17.67	17.73	45,335	-0.09(-0.50%)
Dec 17, 2008	17.55	17.93	17.44	17.82	67,227	+0.02(+0.10%)
Dec 16, 2008	17.19	17.82	17.05	17.80	54,611	+0.88(+5.23%)
Dec 15, 2008	17.41	17.44	16.74	16.91	53,212	-0.34(-1.99%)
Dec 12, 2008	16.58	17.26	16.58	17.26	114,220	+0.29(+1.74%)
Dec 11, 2008	17.35	17.58	16.87	16.96	241,262	-0.61(-3.48%)
Dec 10, 2008	17.64	17.76	17.36	17.58	120,569	+0.11(+0.61%)
Dec 09, 2008	17.58	18.00	17.37	17.47	164,140	-0.24(-1.36%)
Dec 08, 2008	17.40	18.04	17.39	17.71	114,009	+0.67(+3.93%)
Dec 05, 2008	16.33	17.11	15.96	17.04	138,268	+0.48(+2.89%)
Dec 04, 2008	16.96	17.35	16.38	16.56	107,326	-0.52(-3.06%)
Dec 03, 2008	16.58	17.21	16.46	17.08	75,419	+0.21(+1.24%)
Dec 02, 2008	16.49	16.87	16.37	16.87	94,802	+0.63(+3.91%)
Dec 01, 2008	16.87	16.89	16.22	16.24	80,490	-1.30(-7.41%)
Nov 28, 2008	16.97	17.54	16.97	17.54	88,817	+0.46(+2.72%)
Nov 26, 2008	16.14	17.08	16.00	17.08	58,233	+0.68(+4.14%)
Nov 25, 2008	16.66	16.76	16.07	16.40	63,564	-0.07(-0.41%)
Nov 24, 2008	16.10	16.69	15.85	16.46	176,407	+0.61(+3.83%)
Nov 21, 2008	15.18	15.90	14.65	15.86	225,368	+1.04(+6.99%)
Nov 20, 2008	15.32	15.98	14.82	14.82	211,097	-0.63(-4.10%)
Nov 19, 2008	16.49	16.66	15.45	15.45	73,299	-1.00(-6.08%)
Nov 18, 2008	16.47	16.66	16.00	16.45	83,121	-0.05(-0.32%)
Nov 17, 2008	16.75	17.08	16.51	16.51	108,327	-0.33(-1.96%)
Nov 14, 2008	17.51	17.79	16.83	16.84	153,403	-0.83(-4.70%)
Nov 13, 2008	16.87	17.67	16.02	17.67	189,093	+0.81(+4.82%)
Nov 12, 2008	17.28	17.30	16.86	16.86	73,736	-0.79(-4.48%)
Nov 11, 2008	17.85	18.10	17.49	17.65	125,645	-0.46(-2.54%)
Nov 10, 2008	18.78	18.78	17.97	18.11	60,696	-0.04(-0.25%)
Nov 07, 2008	18.24	18.45	17.90	18.15	176,013	+0.20(+1.09%)
Nov 06, 2008	18.80	19.13	17.92	17.96	235,709	-1.05(-5.50%)
Nov 05, 2008	19.74	19.78	18.99	19.00	97,927	-1.16(-5.76%)
Nov 04, 2008	19.91	20.34	19.82	20.16	129,522	+0.65(+3.32%)