US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	25.78	25.96	25.73	25.90	7,501	+0.05(+0.19%)
Oct 28, 2010	25.89	26.11	25.67	25.85	33,154	+0.05(+0.19%)
Oct 27, 2010	25.72	25.80	25.49	25.80	22,176	-0.05(-0.21%)
Oct 25, 2010	25.94	26.09	25.85	25.86	30,127	+0.00(+0.02%)
Oct 22, 2010	25.77	25.85	25.68	25.85	44,611	+0.10(+0.37%)
Oct 21, 2010	25.46	25.95	25.46	25.76	27,873	+0.35(+1.38%)
Oct 20, 2010	25.02	25.48	25.02	25.41	20,529	+0.42(+1.68%)
Oct 19, 2010	25.36	25.36	24.88	24.99	29,521	-0.46(-1.79%)
Oct 18, 2010	25.33	25.49	25.26	25.44	59,809	+0.10(+0.40%)
Oct 15, 2010	25.59	25.68	25.27	25.34	73,116	-0.05(-0.20%)
Oct 14, 2010	25.52	25.52	25.25	25.39	7,106	-0.14(-0.55%)
Oct 13, 2010	25.62	25.63	25.29	25.53	32,838	+0.37(+1.48%)
Oct 12, 2010	25.07	25.22	24.79	25.16	22,672	+0.02(+0.09%)
Oct 11, 2010	25.09	25.24	25.05	25.14	48,361	-0.04(-0.17%)
Oct 08, 2010	25.18	25.24	24.78	25.18	21,620	+0.18(+0.71%)
Oct 07, 2010	25.11	25.11	24.84	25.00	42,870	-0.03(-0.13%)
Oct 06, 2010	24.84	25.11	24.84	25.03	60,152	+0.12(+0.49%)
Oct 05, 2010	24.49	24.96	24.42	24.91	52,071	+0.70(+2.90%)
Oct 04, 2010	24.46	24.64	24.11	24.21	150,574	-0.31(-1.26%)
Oct 01, 2010	24.52	25.16	24.46	24.52	62,362	-0.03(-0.13%)
Sep 30, 2010	24.80	25.06	24.50	24.55	44,626	-0.06(-0.26%)
Sep 29, 2010	24.39	24.67	24.39	24.61	114,951	+0.08(+0.32%)
Sep 28, 2010	24.30	24.57	23.98	24.54	107,759	+0.19(+0.79%)
Sep 27, 2010	24.60	24.63	24.34	24.34	79,944	-0.25(-1.00%)
Sep 24, 2010	24.23	24.62	24.22	24.59	152,835	+0.67(+2.78%)
Sep 23, 2010	24.11	24.27	23.92	23.93	78,164	-0.38(-1.55%)
Sep 22, 2010	24.48	24.69	24.23	24.30	65,118	-0.21(-0.85%)
Sep 21, 2010	24.58	24.71	24.45	24.51	41,587	-0.02(-0.09%)
Sep 20, 2010	24.11	24.60	23.99	24.53	213,425	+0.49(+2.02%)
Sep 17, 2010	24.05	24.17	23.76	24.05	89,140	+0.30(+1.24%)
Sep 15, 2010	23.76	23.79	23.61	23.75	130,754	-0.07(-0.31%)
Sep 14, 2010	24.04	24.04	23.82	23.83	223,157	-0.25(-1.06%)
Sep 13, 2010	24.03	24.16	23.96	24.08	67,218	+0.31(+1.30%)
Sep 10, 2010	23.54	23.85	23.54	23.77	52,625	+0.28(+1.17%)
Sep 09, 2010	23.84	23.87	23.34	23.50	87,158	-0.09(-0.40%)
Sep 08, 2010	23.45	23.71	23.45	23.59	45,004	+0.18(+0.78%)
Sep 07, 2010	23.67	23.68	23.37	23.41	34,220	-0.40(-1.68%)
Sep 03, 2010	23.68	23.88	23.59	23.81	66,408	+0.36(+1.55%)
Sep 02, 2010	23.24	23.46	23.19	23.44	86,315	+0.27(+1.16%)
Sep 01, 2010	22.60	23.18	22.60	23.18	78,813	+0.89(+3.99%)
Aug 31, 2010	22.39	22.50	22.20	22.29	66,787	-0.22(-0.97%)
Aug 30, 2010	22.77	22.86	22.49	22.50	98,229	-0.38(-1.67%)
Aug 27, 2010	22.89	22.91	22.25	22.89	120,062	+0.31(+1.39%)
Aug 26, 2010	22.57	22.68	22.30	22.57	220	+0.26(+1.16%)
Aug 25, 2010	21.99	22.36	21.67	22.31	106,703	+0.10(+0.45%)
Aug 24, 2010	22.31	22.41	22.10	22.21	190,632	-0.47(-2.06%)
Aug 23, 2010	23.09	23.29	22.68	22.68	342,858	-0.45(-1.96%)
Aug 20, 2010	23.06	23.16	22.88	23.14	81,889	-0.11(-0.47%)
Aug 19, 2010	23.67	23.67	23.13	23.24	89,787	-0.57(-2.38%)
Aug 18, 2010	23.63	23.85	23.46	23.81	81,570	+0.14(+0.59%)
Aug 17, 2010	23.35	23.86	23.33	23.67	120,496	+0.50(+2.18%)
Aug 16, 2010	22.91	23.25	22.91	23.17	74,694	-0.01(-0.06%)
Aug 13, 2010	23.18	23.36	23.13	23.18	70,942	-0.03(-0.12%)
Aug 12, 2010	22.91	23.32	22.91	23.21	94,657	-0.24(-1.01%)
Aug 11, 2010	23.89	23.89	23.34	23.44	60,065	-0.93(-3.82%)
Aug 10, 2010	24.21	24.53	24.13	24.38	73,921	-0.32(-1.30%)
Aug 09, 2010	24.64	24.71	24.55	24.70	21,974	+0.19(+0.79%)
Aug 06, 2010	24.50	24.64	24.20	24.50	59,470	-0.16(-0.66%)
Aug 05, 2010	24.61	24.74	24.56	24.67	78,360	-0.06(-0.26%)
Aug 04, 2010	24.61	24.77	24.60	24.73	35,594	+0.17(+0.71%)
Aug 03, 2010	24.58	24.77	24.51	24.56	76,521	-0.09(-0.37%)