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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	62.47	62.47	61.61	61.61	35,940	-0.62(-1.00%)
Dec 28, 2007	62.35	62.40	62.06	62.23	21,812	+0.38(+0.61%)
Dec 27, 2007	62.52	62.52	61.77	61.85	53,619	-0.57(-0.92%)
Dec 26, 2007	62.06	62.59	62.06	62.43	47,381	+0.34(+0.55%)
Dec 24, 2007	61.82	62.22	61.82	62.09	11,548	+0.28(+0.45%)
Dec 21, 2007	61.03	61.85	61.03	61.81	27,198	+1.20(+1.97%)
Dec 20, 2007	60.22	60.61	59.91	60.61	47,705	+0.81(+1.35%)
Dec 19, 2007	59.08	60.20	59.08	59.81	40,258	+0.63(+1.06%)
Dec 18, 2007	59.15	59.52	58.37	59.18	43,495	+0.83(+1.43%)
Dec 17, 2007	59.33	59.55	58.32	58.34	73,068	-1.04(-1.75%)
Dec 14, 2007	59.73	59.92	59.36	59.38	13,383	-0.78(-1.30%)
Dec 13, 2007	60.19	60.19	59.41	60.16	19,535	-0.23(-0.38%)
Dec 12, 2007	59.86	60.62	59.84	60.39	52,670	+1.84(+3.15%)
Dec 11, 2007	60.22	60.39	58.48	58.55	83,861	-1.32(-2.20%)
Dec 10, 2007	59.40	59.95	59.40	59.86	53,425	+0.46(+0.78%)
Dec 07, 2007	59.58	59.58	59.07	59.40	46,949	-0.11(-0.19%)
Dec 06, 2007	57.45	59.61	57.45	59.51	256,226	+1.67(+2.88%)
Dec 05, 2007	57.30	57.95	57.30	57.84	29,572	+1.16(+2.04%)
Dec 04, 2007	56.66	56.92	56.62	56.68	154,124	-0.45(-0.79%)
Dec 03, 2007	56.95	57.32	56.75	57.14	29,357	+0.19(+0.33%)
Nov 30, 2007	56.93	57.30	56.44	56.95	78,897	+0.15(+0.26%)
Nov 29, 2007	56.61	57.39	56.51	56.81	53,317	+0.34(+0.61%)
Nov 28, 2007	56.47	56.53	55.50	56.46	132,214	+0.54(+0.96%)
Nov 27, 2007	56.85	56.85	55.05	55.92	94,228	-1.12(-1.97%)
Nov 26, 2007	58.28	58.87	57.04	57.05	47,057	-1.05(-1.80%)
Nov 23, 2007	57.17	58.45	57.17	58.09	22,255	+0.78(+1.36%)
Nov 21, 2007	58.34	58.34	57.23	57.31	167,432	-1.02(-1.75%)
Nov 20, 2007	58.09	58.83	57.69	58.33	126,386	+0.48(+0.83%)
Nov 19, 2007	58.38	58.57	57.64	57.85	40,711	-0.63(-1.08%)
Nov 16, 2007	57.47	58.57	57.47	58.48	53,548	+0.82(+1.43%)
Nov 15, 2007	58.77	58.84	57.02	57.66	180,135	-1.23(-2.09%)
Nov 14, 2007	59.47	59.96	58.89	58.89	760,746	+0.21(+0.36%)
Nov 13, 2007	57.24	58.76	56.84	58.68	120,774	+1.41(+2.46%)
Nov 12, 2007	59.40	59.40	57.27	57.27	112,065	-2.64(-4.41%)
Nov 09, 2007	60.97	60.97	59.71	59.91	71,466	-1.06(-1.73%)
Nov 08, 2007	60.47	61.91	60.00	60.97	157,272	+0.19(+0.31%)
Nov 07, 2007	61.94	62.53	60.78	60.78	179,056	-1.53(-2.45%)
Nov 06, 2007	61.66	62.31	61.35	62.31	58,066	+1.53(+2.52%)
Nov 05, 2007	60.18	60.98	60.13	60.78	111,599	-0.09(-0.15%)
Nov 02, 2007	60.66	60.97	60.08	60.87	211,435	+0.88(+1.47%)
Nov 01, 2007	60.63	61.52	59.92	59.99	390,707	-1.29(-2.10%)
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%)