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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)