US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.99	21.99	21.72	21.91	27,369	-0.14(-0.66%)
Nov 27, 2009	21.63	22.15	21.63	22.05	6,530	-0.36(-1.60%)
Nov 25, 2009	22.28	22.41	22.23	22.41	26,757	+0.18(+0.79%)
Nov 24, 2009	22.32	22.32	22.06	22.23	32,186	-0.06(-0.26%)
Nov 23, 2009	22.13	22.38	22.13	22.29	23,044	+0.38(+1.73%)
Nov 20, 2009	21.77	21.95	21.75	21.91	25,703	+0.07(+0.31%)
Nov 19, 2009	22.11	22.11	21.60	21.84	22,315	-0.33(-1.47%)
Nov 18, 2009	22.27	22.35	22.08	22.17	16,410	-0.23(-1.01%)
Nov 17, 2009	22.30	22.42	22.22	22.39	26,315	+0.01(+0.04%)
Nov 16, 2009	22.04	22.41	21.94	22.39	62,826	+0.50(+2.30%)
Nov 13, 2009	21.63	21.93	21.63	21.88	26,567	+0.27(+1.24%)
Nov 12, 2009	21.83	21.96	21.57	21.62	42,765	-0.23(-1.04%)
Nov 11, 2009	21.89	22.02	21.75	21.84	29,294	+0.14(+0.63%)
Nov 10, 2009	21.77	21.90	21.64	21.71	21,528	-0.11(-0.50%)
Nov 09, 2009	21.62	21.82	21.61	21.82	20,096	+0.43(+2.03%)
Nov 06, 2009	21.20	21.46	21.16	21.38	40,036	+0.07(+0.34%)
Nov 05, 2009	20.88	21.31	20.87	21.31	34,955	+0.67(+3.24%)
Nov 04, 2009	20.71	20.96	20.55	20.64	72,576	+0.09(+0.42%)
Nov 03, 2009	20.32	20.57	20.32	20.55	720,523	-0.02(-0.08%)