US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.56	21.61	21.52	21.56	11,491	+0.07(+0.32%)
Aug 30, 2006	21.42	21.53	21.34	21.49	35,358	+0.09(+0.44%)
Aug 29, 2006	21.40	21.41	21.22	21.40	12,596	+0.05(+0.25%)
Aug 28, 2006	21.09	21.35	21.09	21.35	17,016	+0.25(+1.18%)
Aug 25, 2006	21.18	21.18	21.01	21.10	32,485	-0.11(-0.51%)
Aug 24, 2006	21.36	21.36	21.19	21.20	19,225	-0.05(-0.23%)
Aug 23, 2006	21.45	21.53	21.22	21.25	24,529	-0.20(-0.93%)
Aug 22, 2006	21.45	21.54	21.36	21.45	205,297	-0.02(-0.08%)
Aug 21, 2006	21.58	21.58	21.39	21.47	71,379	-0.15(-0.71%)
Aug 18, 2006	21.65	21.65	21.51	21.63	12,596	-0.01(-0.06%)
Aug 17, 2006	21.54	21.70	21.48	21.64	106,295	+0.09(+0.44%)
Aug 16, 2006	21.28	21.58	21.28	21.54	204,855	+0.40(+1.88%)
Aug 15, 2006	21.00	21.15	21.00	21.15	26,960	+0.38(+1.83%)
Aug 14, 2006	20.86	21.01	20.76	20.77	10,828	+0.05(+0.24%)
Aug 11, 2006	20.88	20.88	20.65	20.72	22,540	-0.16(-0.76%)
Aug 10, 2006	20.65	20.93	20.54	20.87	46,407	+0.19(+0.90%)
Aug 09, 2006	21.21	21.21	20.68	20.69	33,148	-0.31(-1.47%)
Aug 08, 2006	21.36	21.36	20.97	21.00	23,203	-0.26(-1.21%)
Aug 07, 2006	21.33	21.33	21.11	21.25	15,248	-0.09(-0.42%)
Aug 04, 2006	21.61	21.61	21.26	21.35	23,203	-0.09(-0.42%)
Aug 03, 2006	21.31	21.48	21.18	21.44	142,979	+0.03(+0.13%)
Aug 02, 2006	21.36	21.49	21.31	21.41	12,817	+0.03(+0.15%)