US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.17	36.54	35.70	36.54	157,823	+0.21(+0.59%)
Oct 30, 2006	36.69	36.69	36.23	36.33	19,874	-0.57(-1.53%)
Oct 27, 2006	37.33	37.57	36.88	36.89	8,891	-0.41(-1.09%)
Oct 26, 2006	38.01	38.01	37.07	37.30	29,289	-0.31(-0.83%)
Oct 25, 2006	36.76	37.66	36.76	37.61	27,197	+0.64(+1.74%)
Oct 24, 2006	36.03	36.97	36.03	36.97	61,717	+0.94(+2.61%)
Oct 23, 2006	35.64	36.14	35.64	36.03	6,407	-0.19(-0.53%)
Oct 20, 2006	36.71	36.71	36.08	36.22	13,860	-0.51(-1.39%)
Oct 19, 2006	36.00	36.74	36.00	36.73	7,583	+0.81(+2.26%)
Oct 18, 2006	36.04	36.44	35.75	35.92	10,329	+0.04(+0.11%)
Oct 17, 2006	36.46	36.46	35.67	35.88	17,782	-0.60(-1.64%)
Oct 16, 2006	35.61	36.50	35.61	36.48	113,758	+1.05(+2.96%)
Oct 13, 2006	35.14	35.65	35.14	35.43	6,799	+0.58(+1.67%)
Oct 12, 2006	34.25	34.90	34.25	34.85	142,916	+0.77(+2.25%)
Oct 11, 2006	34.45	34.51	34.03	34.08	71,131	-0.44(-1.27%)
Oct 10, 2006	34.52	34.70	34.35	34.52	4,576	+0.70(+2.08%)
Oct 09, 2006	34.62	34.64	33.82	33.82	2,484	-0.30(-0.87%)
Oct 06, 2006	33.99	34.12	33.64	34.12	3,138	+0.05(+0.16%)
Oct 05, 2006	34.02	34.27	33.65	34.06	67,731	+0.61(+1.83%)
Oct 04, 2006	32.89	33.45	32.24	33.45	63,286	+0.57(+1.72%)
Oct 03, 2006	33.63	33.63	32.89	32.89	25,366	-1.37(-4.00%)
Oct 02, 2006	34.72	34.96	34.25	34.25	243,730	-0.59(-1.69%)
Sep 29, 2006	34.62	34.96	34.33	34.84	14,775	+0.22(+0.64%)
Sep 28, 2006	34.77	35.11	34.58	34.62	25,105	-0.21(-0.59%)
Sep 27, 2006	34.53	34.83	33.96	34.83	113,627	+0.80(+2.36%)
Sep 26, 2006	33.50	34.08	33.50	34.03	12,029	+0.65(+1.95%)
Sep 25, 2006	32.77	33.38	32.40	33.38	17,782	+0.07(+0.21%)
Sep 22, 2006	33.82	33.86	33.23	33.31	14,252	-0.51(-1.52%)
Sep 21, 2006	33.46	34.14	33.46	33.82	28,766	+0.46(+1.38%)
Sep 20, 2006	34.11	34.11	33.36	33.36	54,917	-0.81(-2.37%)
Sep 19, 2006	35.14	35.14	33.96	34.17	15,298	-0.77(-2.21%)
Sep 18, 2006	34.42	35.12	34.27	34.94	99,767	+0.78(+2.28%)
Sep 15, 2006	34.11	34.36	33.93	34.16	191,296	+0.05(+0.13%)
Sep 14, 2006	35.32	35.41	34.09	34.12	31,381	-1.09(-3.11%)
Sep 13, 2006	34.64	35.38	34.64	35.21	4,576	+0.66(+1.90%)
Sep 12, 2006	34.76	35.03	34.41	34.55	47,726	-0.04(-0.11%)
Sep 11, 2006	35.18	35.18	34.42	34.59	75,577	-1.11(-3.11%)
Sep 08, 2006	36.86	36.86	35.70	35.70	15,429	-1.21(-3.27%)
Sep 07, 2006	36.77	37.05	36.43	36.91	7,845	-0.07(-0.19%)
Sep 06, 2006	37.63	37.68	36.97	36.98	10,460	-1.35(-3.51%)
Sep 05, 2006	38.22	38.35	38.11	38.32	5,361	+0.49(+1.29%)
Sep 01, 2006	37.54	37.91	37.54	37.83	10,329	+0.47(+1.25%)
Aug 31, 2006	37.49	37.60	37.15	37.37	12,029	-0.16(-0.43%)
Aug 30, 2006	37.96	37.99	37.06	37.53	17,782	-0.33(-0.87%)
Aug 29, 2006	37.84	37.93	37.69	37.86	12,160	-0.38(-1.00%)
Aug 28, 2006	38.33	38.59	38.14	38.24	17,913	-0.60(-1.54%)
Aug 25, 2006	38.81	39.17	38.74	38.84	37,657	+0.54(+1.42%)
Aug 24, 2006	37.80	38.29	37.78	38.29	12,160	+0.56(+1.48%)
Aug 23, 2006	38.41	38.41	37.63	37.73	9,152	-0.64(-1.67%)
Aug 22, 2006	38.03	38.39	38.03	38.38	6,668	+0.31(+0.82%)
Aug 21, 2006	38.16	38.19	37.85	38.06	5,491	+0.35(+0.93%)
Aug 18, 2006	37.47	37.72	37.03	37.71	7,322	+0.37(+1.00%)
Aug 17, 2006	37.48	37.54	37.11	37.34	15,690	-0.50(-1.31%)
Aug 16, 2006	38.06	38.47	37.69	37.83	16,083	-0.21(-0.54%)
Aug 15, 2006	37.93	38.05	37.72	38.04	12,421	+0.30(+0.79%)
Aug 14, 2006	38.35	38.35	37.57	37.74	16,998	-0.92(-2.37%)
Aug 11, 2006	38.89	38.89	38.57	38.66	4,707	-0.13(-0.33%)
Aug 10, 2006	39.08	39.09	38.73	38.79	9,806	-0.68(-1.72%)
Aug 09, 2006	39.45	39.99	39.33	39.47	26,020	+0.41(+1.06%)
Aug 08, 2006	39.13	39.57	39.00	39.06	14,644	-0.09(-0.23%)
Aug 07, 2006	39.12	39.53	38.90	39.15	14,383	+0.25(+0.65%)
Aug 04, 2006	39.43	39.43	38.56	38.90	12,291	-0.41(-1.05%)
Aug 03, 2006	39.20	39.69	38.86	39.31	22,359	-0.27(-0.68%)
Aug 02, 2006	40.13	40.48	39.29	39.58	44,195	-0.03(-0.07%)