US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.92	33.98	32.67	32.76	5,089,152	-1.72(-4.98%)
Feb 28, 2008	35.26	35.26	34.35	34.48	623,632	-1.19(-3.34%)
Feb 27, 2008	34.94	35.91	34.94	35.67	1,262,603	+0.32(+0.91%)
Feb 26, 2008	34.96	35.85	34.79	35.35	955,728	+0.07(+0.19%)
Feb 25, 2008	34.57	35.42	34.17	35.28	3,148,881	+0.57(+1.63%)
Feb 22, 2008	34.28	34.71	33.59	34.71	1,213,593	+0.43(+1.26%)
Feb 21, 2008	34.93	35.12	34.22	34.28	1,407,428	-0.47(-1.36%)
Feb 20, 2008	33.55	34.91	33.26	34.75	6,777,882	+1.01(+3.00%)
Feb 19, 2008	34.99	35.14	33.70	33.74	5,149,888	-0.98(-2.82%)
Feb 18, 2008	34.45	34.72	34.02	34.72	0	+0.00(+0.00%)
Feb 15, 2008	34.45	34.72	34.02	34.72	5,488,319	+0.08(+0.23%)
Feb 14, 2008	35.16	35.28	34.56	34.64	4,687,913	-0.42(-1.21%)
Feb 13, 2008	35.17	35.27	34.39	35.07	2,152,915	+0.30(+0.86%)
Feb 12, 2008	35.27	35.54	34.40	34.77	1,495,997	-0.04(-0.11%)
Feb 11, 2008	34.96	35.21	34.42	34.81	1,553,291	-0.07(-0.20%)
Feb 08, 2008	35.29	35.35	34.51	34.88	2,019,406	-0.45(-1.29%)
Feb 07, 2008	34.60	35.92	34.48	35.33	2,382,311	+0.93(+2.70%)
Feb 06, 2008	35.83	35.94	34.36	34.40	2,266,809	-1.27(-3.57%)
Feb 05, 2008	37.00	37.27	35.68	35.68	5,470,822	-2.24(-5.91%)
Feb 04, 2008	38.58	38.58	37.74	37.92	1,429,457	-0.51(-1.33%)
Feb 01, 2008	38.13	38.59	37.65	38.43	1,520,500	+0.39(+1.03%)
Jan 31, 2008	36.45	38.37	36.35	38.04	3,323,041	+0.83(+2.23%)
Jan 30, 2008	37.39	38.69	37.06	37.20	3,777,976	-0.26(-0.69%)
Jan 29, 2008	37.62	37.64	36.79	37.46	1,436,808	+0.21(+0.57%)
Jan 28, 2008	36.63	37.26	35.94	37.25	1,945,888	+1.08(+2.99%)
Jan 25, 2008	37.51	37.84	36.04	36.17	3,367,542	-1.00(-2.70%)
Jan 24, 2008	37.12	37.57	36.77	37.17	2,418,747	+0.34(+0.91%)
Jan 23, 2008	34.17	36.88	33.95	36.84	3,101,465	+1.87(+5.36%)
Jan 22, 2008	31.95	35.57	31.95	34.96	2,986,429	+0.83(+2.43%)
Jan 21, 2008	34.36	34.70	33.23	34.13	0	+0.00(+0.00%)
Jan 18, 2008	34.36	34.70	33.23	34.13	2,850,724	+0.17(+0.51%)
Jan 17, 2008	36.13	36.25	33.84	33.96	3,584,602	-2.16(-5.97%)
Jan 16, 2008	35.66	36.77	35.37	36.12	2,205,374	+0.20(+0.57%)
Jan 15, 2008	36.95	37.02	35.89	35.91	1,841,774	-1.61(-4.28%)
Jan 14, 2008	37.24	37.58	37.06	37.52	1,229,147	+0.53(+1.44%)
Jan 11, 2008	36.60	37.65	36.41	36.99	2,357,567	+0.11(+0.30%)
Jan 10, 2008	35.05	37.42	35.05	36.88	3,900,425	+1.10(+3.07%)
Jan 09, 2008	35.21	35.81	34.29	35.78	2,138,848	+0.43(+1.22%)
Jan 08, 2008	36.94	37.19	35.29	35.35	2,389,948	-1.34(-3.65%)
Jan 07, 2008	37.28	37.34	36.12	36.69	1,849,366	-0.42(-1.12%)
Jan 04, 2008	38.00	38.01	36.88	37.10	1,679,734	-1.47(-3.82%)
Jan 03, 2008	39.15	39.20	38.47	38.58	904,109	-0.45(-1.16%)
Jan 02, 2008	40.18	40.18	38.87	39.03	1,005,477	-1.07(-2.66%)
Jan 01, 2008	39.74	40.41	39.43	40.10	353,784	+0.00(+0.00%)
Dec 31, 2007	39.74	40.41	39.43	40.10	353,784	+0.28(+0.71%)
Dec 28, 2007	40.29	40.29	39.58	39.81	270,365	-0.05(-0.14%)
Dec 27, 2007	40.54	40.73	39.81	39.87	984,756	-1.03(-2.53%)
Dec 26, 2007	40.38	40.96	40.28	40.90	616,391	+0.16(+0.38%)
Dec 24, 2007	40.70	40.98	40.47	40.75	153,109	+0.28(+0.70%)
Dec 21, 2007	39.97	40.50	39.91	40.47	987,298	+0.99(+2.50%)
Dec 20, 2007	39.50	39.50	38.66	39.48	1,300,406	+0.35(+0.90%)
Dec 19, 2007	38.91	39.46	38.63	39.12	727,879	+0.44(+1.13%)
Dec 18, 2007	39.33	39.35	38.06	38.69	1,699,355	-0.33(-0.85%)
Dec 17, 2007	39.45	39.77	39.00	39.02	970,584	-0.57(-1.44%)
Dec 14, 2007	39.31	40.36	39.31	39.59	723,823	-0.10(-0.26%)
Dec 13, 2007	39.38	39.72	38.64	39.69	1,319,162	+0.03(+0.08%)
Dec 12, 2007	40.76	40.76	38.95	39.66	2,783,523	+0.34(+0.86%)
Dec 11, 2007	41.37	41.59	39.29	39.32	1,950,864	-1.95(-4.73%)
Dec 10, 2007	40.56	41.45	40.56	41.27	2,207,067	+0.87(+2.15%)
Dec 07, 2007	40.49	40.83	40.18	40.40	1,019,686	+0.10(+0.25%)
Dec 06, 2007	39.00	40.38	38.94	40.30	1,150,232	+1.11(+2.84%)
Dec 05, 2007	39.16	39.41	38.73	39.19	1,185,064	+0.69(+1.79%)
Dec 04, 2007	38.77	38.92	38.50	38.50	2,143,782	-0.89(-2.25%)