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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	21.55	22.59	21.02	22.50	1,169,043	+1.32(+6.26%)
Sep 29, 2008	23.61	23.61	20.47	21.17	1,082,970	-2.38(-10.12%)
Sep 26, 2008	22.80	23.57	22.22	23.56	0	+0.50(+2.18%)
Sep 25, 2008	23.12	23.35	22.53	23.05	515,589	+0.41(+1.80%)
Sep 24, 2008	23.70	24.30	22.55	22.65	765,550	-0.47(-2.03%)
Sep 23, 2008	23.63	23.86	22.69	23.12	911,394	-0.44(-1.86%)
Sep 22, 2008	25.17	25.86	23.47	23.56	1,407,524	-1.21(-4.91%)
Sep 19, 2008	26.49	24.77	22.73	24.77	0	+2.68(+12.14%)
Sep 18, 2008	20.59	22.38	18.57	22.09	4,785,566	+1.55(+7.56%)
Sep 17, 2008	21.16	21.88	19.92	20.54	5,584,440	-1.98(-8.77%)
Sep 16, 2008	20.84	22.69	20.38	22.51	5,920,890	+0.60(+2.76%)
Sep 15, 2008	22.73	23.54	21.80	21.91	3,818,771	-1.93(-8.09%)
Sep 12, 2008	23.88	24.41	23.43	23.84	4,863,514	-0.47(-1.94%)
Sep 11, 2008	23.67	24.38	23.01	24.31	4,250,349	-0.13(-0.54%)
Sep 10, 2008	25.02	25.09	23.99	24.44	4,582,329	-0.39(-1.58%)
Sep 09, 2008	26.71	26.90	24.83	24.83	5,218,515	-2.24(-8.28%)
Sep 08, 2008	28.08	28.19	26.11	27.07	4,357,455	+0.63(+2.40%)
Sep 05, 2008	25.66	26.44	25.15	26.44	0	+0.46(+1.78%)
Sep 04, 2008	26.99	27.11	25.90	25.98	2,106,050	-1.34(-4.91%)
Sep 03, 2008	26.81	27.33	26.52	27.32	3,250,671	+0.43(+1.60%)
Sep 02, 2008	27.09	27.55	26.34	26.89	2,989,416	+0.33(+1.24%)
Aug 29, 2008	26.39	26.84	26.26	26.56	637,853	-0.04(-0.15%)
Aug 28, 2008	25.77	26.65	25.66	26.60	1,445,364	+1.07(+4.18%)
Aug 27, 2008	25.21	25.59	24.80	25.53	2,181,538	+0.49(+1.97%)
Aug 26, 2008	25.16	25.22	24.55	25.04	727,682	+0.03(+0.13%)
Aug 25, 2008	25.36	25.42	24.93	25.01	1,266,109	-0.68(-2.65%)
Aug 22, 2008	25.30	25.81	25.30	25.69	2,528,858	+0.78(+3.15%)
Aug 21, 2008	24.75	25.11	24.45	24.90	934,570	-0.16(-0.63%)
Aug 20, 2008	24.83	25.19	24.43	25.06	2,747,164	+0.16(+0.63%)
Aug 19, 2008	25.28	25.37	24.74	24.90	1,924,375	-0.63(-2.46%)
Aug 18, 2008	25.98	26.42	25.44	25.53	1,306,414	-0.93(-3.52%)
Aug 15, 2008	26.29	26.91	26.17	26.46	0	+0.24(+0.90%)
Aug 14, 2008	25.62	26.42	25.55	26.23	2,766,184	+0.42(+1.64%)
Aug 13, 2008	25.96	26.11	25.16	25.80	3,600,945	-0.34(-1.32%)
Aug 12, 2008	27.04	27.15	25.84	26.15	2,822,913	-1.27(-4.63%)
Aug 11, 2008	26.98	28.05	26.85	27.42	1,406,654	+0.52(+1.92%)
Aug 08, 2008	25.95	27.14	25.76	26.90	1,637,703	+1.00(+3.84%)
Aug 07, 2008	26.36	26.75	25.73	25.91	2,413,291	-0.97(-3.62%)
Aug 06, 2008	26.59	27.03	26.30	26.88	1,415,239	+0.11(+0.40%)
Aug 05, 2008	26.17	26.82	25.91	26.77	2,446,981	+1.06(+4.13%)
Aug 04, 2008	26.39	26.39	25.55	25.71	1,278,829	-0.69(-2.61%)
Aug 01, 2008	26.58	26.58	25.61	26.40	1,126,064	+0.04(+0.15%)
Jul 31, 2008	26.42	26.86	26.12	26.36	1,434,818	-0.20(-0.77%)
Jul 30, 2008	26.65	26.86	25.79	26.57	1,483,201	+0.34(+1.32%)
Jul 29, 2008	26.22	26.23	24.51	26.22	2,420,617	+1.59(+6.46%)
Jul 28, 2008	25.82	26.20	24.49	24.63	2,004,922	-1.27(-4.90%)
Jul 25, 2008	26.01	26.36	25.37	25.90	1,875,522	-0.01(-0.03%)
Jul 24, 2008	27.44	27.44	25.76	25.91	2,382,629	-1.46(-5.33%)
Jul 23, 2008	27.12	27.83	26.53	27.36	3,921,976	+0.33(+1.22%)
Jul 22, 2008	24.79	27.06	24.61	27.04	3,547,088	+2.01(+8.05%)
Jul 21, 2008	26.02	26.06	24.84	25.02	2,614,545	-0.80(-3.10%)
Jul 18, 2008	25.93	26.06	25.01	25.82	2,331,569	+0.15(+0.58%)
Jul 17, 2008	25.14	26.24	24.68	25.67	4,416,733	+1.08(+4.40%)
Jul 16, 2008	22.41	24.59	22.16	24.59	4,016,830	+2.47(+11.16%)
Jul 15, 2008	22.00	22.99	21.03	22.12	4,071,814	-0.24(-1.09%)
Jul 14, 2008	23.91	23.99	22.18	22.36	4,520,982	-0.89(-3.84%)
Jul 11, 2008	24.21	24.21	22.61	23.26	6,069,263	-0.44(-1.85%)
Jul 10, 2008	24.21	24.41	23.27	23.70	3,280,267	-0.56(-2.29%)
Jul 09, 2008	25.87	25.95	24.10	24.25	2,261,760	-1.51(-5.87%)
Jul 08, 2008	24.70	25.79	24.07	25.77	2,206,221	+1.13(+4.58%)
Jul 07, 2008	25.51	25.92	24.26	24.64	1,932,606	-0.74(-2.90%)
Jul 04, 2008	25.89	25.89	25.14	25.37	619,809	+0.00(+0.00%)
Jul 03, 2008	25.89	25.89	25.14	25.37	619,809	-0.19(-0.74%)
Jul 02, 2008	26.23	26.42	25.54	25.56	2,372,722	-0.49(-1.90%)