US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	60.06	61.48	59.85	61.28	59,685	+1.84(+3.10%)
Oct 30, 2007	60.46	60.48	59.42	59.44	219,962	-1.41(-2.31%)
Oct 29, 2007	61.08	61.24	60.59	60.84	92,820	+0.14(+0.23%)
Oct 26, 2007	60.39	60.73	60.24	60.71	72,637	+1.70(+2.89%)
Oct 25, 2007	58.32	59.24	58.25	59.00	96,057	+0.92(+1.58%)
Oct 24, 2007	56.92	58.22	56.80	58.08	222,552	+0.88(+1.54%)
Oct 23, 2007	57.49	57.76	56.52	57.20	87,099	+0.04(+0.06%)
Oct 22, 2007	56.74	57.19	56.24	57.17	54,396	-0.61(-1.06%)
Oct 19, 2007	59.59	59.59	57.73	57.78	48,676	-2.18(-3.63%)
Oct 18, 2007	59.20	60.04	59.20	59.96	44,575	+0.44(+0.73%)
Oct 17, 2007	59.95	60.23	58.98	59.52	90,985	-0.32(-0.54%)
Oct 16, 2007	59.63	60.14	59.60	59.84	45,114	+0.22(+0.37%)
Oct 15, 2007	59.95	60.09	59.36	59.62	55,368	+0.46(+0.78%)
Oct 12, 2007	58.74	59.41	58.67	59.16	39,070	+0.46(+0.79%)
Oct 11, 2007	59.08	59.83	58.12	58.70	244,354	-0.16(-0.27%)
Oct 10, 2007	57.42	58.85	57.26	58.85	398,478	+0.93(+1.60%)
Oct 09, 2007	56.89	57.93	56.81	57.93	343,650	+1.45(+2.56%)
Oct 08, 2007	56.77	57.07	56.32	56.48	42,956	-0.54(-0.94%)
Oct 05, 2007	56.70	57.08	56.38	57.02	211,759	+0.49(+0.87%)
Oct 04, 2007	55.56	56.54	54.92	56.53	30,112	+0.99(+1.79%)
Oct 03, 2007	55.70	55.93	55.21	55.54	43,495	-0.51(-0.91%)
Oct 02, 2007	55.74	56.05	55.34	56.05	15,434	+0.21(+0.38%)
Oct 01, 2007	54.92	55.85	54.92	55.83	26,227	+0.94(+1.70%)
Sep 28, 2007	55.41	55.68	54.78	54.90	22,881	-0.37(-0.67%)
Sep 27, 2007	55.36	55.37	54.84	55.27	49,108	+0.53(+0.96%)
Sep 26, 2007	55.21	55.28	54.14	54.74	59,901	+0.00(+0.00%)
Sep 25, 2007	54.59	54.77	54.28	54.74	61,844	-0.91(-1.63%)
Sep 24, 2007	55.90	55.90	55.08	55.65	117,320	-0.13(-0.23%)
Sep 21, 2007	55.71	56.11	55.60	55.78	88,934	+0.41(+0.74%)
Sep 20, 2007	55.47	55.58	55.04	55.37	302,420	+0.11(+0.20%)
Sep 19, 2007	55.78	56.02	54.97	55.26	42,200	+0.19(+0.34%)
Sep 18, 2007	53.65	55.23	53.33	55.07	20,075	+1.66(+3.10%)
Sep 17, 2007	53.82	54.17	53.41	53.41	22,557	-0.31(-0.57%)
Sep 14, 2007	53.37	54.02	53.28	53.72	15,110	+0.00(+0.00%)
Sep 13, 2007	53.51	53.91	53.49	53.72	81,379	+0.44(+0.83%)
Sep 12, 2007	52.49	53.58	52.49	53.28	73,392	+0.82(+1.55%)
Sep 11, 2007	51.95	52.56	51.30	52.46	158,657	+0.79(+1.52%)
Sep 10, 2007	51.98	52.03	50.66	51.67	27,846	-0.30(-0.57%)
Sep 07, 2007	51.89	52.03	51.41	51.97	75,551	-0.70(-1.34%)
Sep 06, 2007	52.53	52.92	52.44	52.67	60,980	+0.49(+0.94%)
Sep 05, 2007	51.89	52.26	51.77	52.18	47,597	+0.33(+0.64%)
Sep 04, 2007	50.50	52.31	50.36	51.85	75,227	+1.41(+2.79%)
Aug 31, 2007	50.59	50.79	50.41	50.44	32,163	+0.72(+1.45%)
Aug 30, 2007	49.71	50.42	49.71	49.72	37,451	-0.19(-0.39%)
Aug 29, 2007	49.38	50.08	49.01	49.91	51,374	+1.05(+2.14%)
Aug 28, 2007	49.66	49.76	48.83	48.86	23,960	-1.19(-2.37%)
Aug 27, 2007	50.45	50.45	49.90	50.05	47,489	-0.95(-1.87%)
Aug 24, 2007	49.94	51.01	49.94	51.01	50,187	+1.15(+2.30%)
Aug 23, 2007	50.03	50.09	49.32	49.86	333,936	+0.24(+0.49%)
Aug 22, 2007	49.66	49.91	49.23	49.62	80,947	+0.44(+0.90%)
Aug 21, 2007	49.43	49.97	48.74	49.17	150,994	-0.53(-1.06%)
Aug 20, 2007	49.94	50.19	48.99	49.70	672,405	-0.47(-0.94%)
Aug 17, 2007	50.14	50.70	49.20	50.17	39,178	+1.45(+2.99%)
Aug 16, 2007	48.74	49.05	46.72	48.72	2,000,596	-0.44(-0.89%)
Aug 15, 2007	50.73	51.04	48.95	49.15	1,428,026	-1.49(-2.95%)
Aug 14, 2007	51.84	51.84	50.60	50.64	20,938	-0.81(-1.58%)
Aug 13, 2007	52.21	52.37	51.38	51.46	16,513	-0.12(-0.24%)
Aug 10, 2007	50.22	51.74	50.09	51.58	29,141	+0.50(+0.98%)
Aug 09, 2007	51.19	52.46	50.77	51.08	87,963	-0.90(-1.73%)
Aug 08, 2007	51.38	52.83	51.36	51.98	161,787	+0.93(+1.82%)
Aug 07, 2007	49.94	51.32	49.87	51.05	87,207	+0.99(+1.97%)
Aug 06, 2007	49.38	50.19	48.69	50.06	223,307	-0.22(-0.44%)
Aug 03, 2007	50.71	51.89	50.28	50.28	81,055	-1.60(-3.09%)
Aug 02, 2007	51.89	52.12	50.96	51.89	28,817	+0.17(+0.32%)