US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.49	23.06	23.06	23.06	82,649	-0.34(-1.45%)
Dec 30, 2009	23.42	23.45	23.31	23.40	156,468	+0.00(+0.02%)
Dec 29, 2009	23.40	23.49	23.39	23.39	119,501	+0.03(+0.14%)
Dec 28, 2009	23.52	23.52	23.28	23.36	229,948	+0.00(+0.02%)
Dec 24, 2009	23.38	23.44	23.35	23.36	108,226	+0.05(+0.21%)
Dec 23, 2009	23.43	23.68	23.23	23.31	265,269	-0.11(-0.45%)
Dec 22, 2009	24.16	24.16	23.34	23.42	1,065,087	+0.14(+0.59%)
Dec 21, 2009	23.09	23.39	23.09	23.28	42,818	+0.29(+1.28%)
Dec 18, 2009	23.16	23.16	22.86	22.98	80,755	-0.03(-0.12%)
Dec 17, 2009	23.21	23.21	22.93	23.01	30,986	-0.27(-1.15%)
Dec 16, 2009	23.31	23.33	23.18	23.28	51,346	+0.05(+0.19%)
Dec 15, 2009	23.23	23.33	23.09	23.23	44,279	-0.04(-0.17%)
Dec 14, 2009	23.19	23.27	23.15	23.27	67,936	+0.33(+1.42%)
Dec 11, 2009	22.66	22.98	22.66	22.95	49,660	+0.37(+1.64%)
Dec 10, 2009	22.69	22.95	22.50	22.58	67,447	-0.01(-0.06%)
Dec 09, 2009	22.72	22.72	22.39	22.59	65,005	-0.15(-0.66%)
Dec 08, 2009	22.86	23.02	22.62	22.74	108,436	-0.18(-0.79%)
Dec 07, 2009	22.74	22.92	22.73	22.92	62,709	+0.19(+0.84%)
Dec 04, 2009	22.63	22.87	22.44	22.73	38,613	+0.45(+2.03%)
Dec 03, 2009	22.32	22.49	22.28	22.28	36,277	-0.10(-0.44%)
Dec 02, 2009	22.24	22.49	22.24	22.38	60,006	+0.14(+0.65%)