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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	38.06	41.66	37.57	40.30	527,709	+1.27(+3.25%)
Oct 30, 2008	38.02	39.22	36.18	39.03	1,137,447	+2.85(+7.89%)
Oct 29, 2008	35.12	38.13	34.88	36.18	1,590,936	+2.05(+5.99%)
Oct 28, 2008	32.97	34.23	30.25	34.13	591,783	+3.00(+9.65%)
Oct 27, 2008	32.71	34.26	31.10	31.13	395,071	-2.71(-8.02%)
Oct 24, 2008	29.65	34.55	29.65	33.85	1,061,829	-1.38(-3.92%)
Oct 23, 2008	35.01	36.01	32.04	35.23	2,096,034	+0.99(+2.90%)
Oct 22, 2008	37.38	37.38	32.89	34.24	1,247,364	-4.19(-10.90%)
Oct 21, 2008	39.36	40.07	37.60	38.42	1,034,159	-1.53(-3.83%)
Oct 20, 2008	37.25	39.95	37.20	39.95	509,096	+4.51(+12.74%)
Oct 17, 2008	33.13	38.76	32.98	35.44	1,509,685	+0.97(+2.82%)
Oct 16, 2008	32.52	34.47	30.10	34.47	1,302,908	+3.15(+10.06%)
Oct 15, 2008	36.34	36.38	31.22	31.32	582,969	-6.80(-17.84%)
Oct 14, 2008	40.64	41.93	36.69	38.12	920,414	+0.23(+0.61%)
Oct 13, 2008	32.96	37.89	32.96	37.89	643,894	+6.75(+21.70%)
Oct 10, 2008	29.57	33.24	27.96	31.13	1,233,271	-2.58(-7.65%)
Oct 09, 2008	38.82	39.50	33.47	33.71	790,188	-4.04(-10.69%)
Oct 08, 2008	36.16	39.65	34.69	37.75	2,711,163	-0.03(-0.07%)
Oct 07, 2008	40.86	43.06	37.72	37.77	1,112,186	-3.66(-8.83%)
Oct 06, 2008	42.67	42.67	37.11	41.43	1,118,302	-2.97(-6.70%)
Oct 03, 2008	45.90	48.47	44.09	44.41	1,088,908	-0.63(-1.40%)
Oct 02, 2008	51.37	51.37	44.83	45.04	1,005,361	-5.31(-10.54%)
Oct 01, 2008	51.38	51.41	48.88	50.35	679,947	-1.40(-2.70%)
Sep 30, 2008	49.66	52.24	49.61	51.75	726,551	+2.40(+4.86%)
Sep 29, 2008	55.11	55.11	47.21	49.35	1,141,196	-6.64(-11.87%)
Sep 26, 2008	56.62	56.81	54.24	55.99	0	-2.10(-3.62%)
Sep 25, 2008	57.68	58.49	56.57	58.09	678,715	+1.11(+1.95%)
Sep 24, 2008	58.60	59.89	56.82	56.98	578,018	-0.66(-1.14%)
Sep 23, 2008	58.37	60.24	56.92	57.64	697,724	-0.97(-1.66%)
Sep 22, 2008	58.65	61.08	58.42	58.61	770,406	-0.36(-0.61%)
Sep 19, 2008	58.37	62.33	56.05	58.97	0	+3.55(+6.40%)
Sep 18, 2008	53.55	55.90	52.21	55.42	1,125,675	+2.60(+4.93%)
Sep 17, 2008	52.70	55.13	51.25	52.82	1,112,904	-0.65(-1.21%)
Sep 16, 2008	49.80	53.47	48.50	53.47	4,293,013	+1.37(+2.63%)
Sep 15, 2008	54.42	54.61	51.40	52.10	1,320,967	-4.73(-8.33%)
Sep 12, 2008	54.55	57.14	54.55	56.83	1,595,743	+2.16(+3.95%)
Sep 11, 2008	54.17	55.19	51.80	54.67	1,225,048	+0.87(+1.62%)
Sep 10, 2008	51.70	54.42	51.47	53.80	1,756,321	+2.62(+5.12%)
Sep 09, 2008	56.13	56.13	51.14	51.18	1,208,601	-5.31(-9.40%)
Sep 08, 2008	59.78	60.34	55.97	56.49	1,140,244	-1.52(-2.62%)
Sep 05, 2008	57.44	58.20	55.59	58.01	0	+0.65(+1.13%)
Sep 04, 2008	58.07	59.09	56.01	57.36	1,627,160	-0.70(-1.21%)
Sep 03, 2008	58.07	59.45	56.72	58.07	1,426,317	-0.37(-0.63%)
Sep 02, 2008	61.17	61.17	58.23	58.44	967,396	-4.16(-6.65%)
Aug 29, 2008	63.63	63.72	62.30	62.60	746,276	-0.47(-0.74%)
Aug 28, 2008	65.00	65.41	61.71	63.07	2,069,150	-1.47(-2.28%)
Aug 27, 2008	64.39	65.61	64.17	64.54	1,342,916	+1.19(+1.87%)
Aug 26, 2008	62.17	64.03	62.17	63.36	967,922	+1.99(+3.25%)
Aug 25, 2008	61.73	62.52	60.60	61.36	1,057,149	-0.20(-0.33%)
Aug 22, 2008	63.38	63.38	60.59	61.57	989,724	-1.95(-3.08%)
Aug 21, 2008	63.56	64.21	62.78	63.52	1,083,622	+1.01(+1.62%)
Aug 20, 2008	60.69	62.92	60.28	62.51	1,152,863	+2.80(+4.69%)
Aug 19, 2008	57.33	59.90	57.33	59.71	994,111	+2.21(+3.85%)
Aug 18, 2008	59.49	59.67	57.26	57.50	807,843	-1.29(-2.19%)
Aug 15, 2008	60.35	60.35	57.66	58.79	0	-1.08(-1.81%)
Aug 14, 2008	60.50	61.11	58.76	59.87	2,025,947	-0.88(-1.45%)
Aug 13, 2008	57.63	61.15	57.63	60.75	911,140	+2.85(+4.93%)
Aug 12, 2008	57.44	58.74	57.44	57.90	838,906	+0.52(+0.90%)
Aug 11, 2008	57.87	58.20	55.86	57.38	666,950	-0.12(-0.21%)
Aug 08, 2008	58.45	58.45	56.66	57.50	1,912,374	-1.27(-2.16%)
Aug 07, 2008	60.01	61.16	58.69	58.77	1,325,783	-1.12(-1.87%)
Aug 06, 2008	57.33	59.98	57.33	59.89	913,270	+2.37(+4.12%)
Aug 05, 2008	57.31	58.25	56.06	57.52	1,258,182	-0.03(-0.05%)
Aug 04, 2008	61.71	61.84	57.01	57.55	4,900,450	-4.41(-7.12%)