US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.83	30.88	30.68	30.74	82,530	-0.18(-0.59%)
Dec 28, 2007	31.25	31.25	30.89	30.92	61,434	-0.08(-0.26%)
Dec 27, 2007	31.32	31.43	30.92	31.00	74,914	-0.59(-1.86%)
Dec 26, 2007	31.46	31.59	31.25	31.59	170,160	-0.00(-0.01%)
Dec 24, 2007	31.25	33.03	31.25	31.59	117,123	+0.37(+1.17%)
Dec 21, 2007	30.97	31.23	30.95	31.23	60,992	+0.62(+2.01%)
Dec 20, 2007	30.64	30.79	30.30	30.61	180,988	+0.18(+0.59%)
Dec 19, 2007	30.41	30.56	30.28	30.43	79,555	-0.15(-0.49%)
Dec 18, 2007	30.64	30.66	30.07	30.58	107,497	+0.24(+0.79%)
Dec 17, 2007	30.38	30.82	30.34	30.34	65,191	-0.70(-2.24%)
Dec 14, 2007	31.02	31.41	30.96	31.04	168,171	-0.20(-0.65%)
Dec 13, 2007	30.88	31.24	30.88	31.24	45,523	+0.17(+0.55%)
Dec 12, 2007	31.67	31.67	30.77	31.07	139,222	+0.15(+0.50%)
Dec 11, 2007	32.09	32.09	30.90	30.92	101,875	-1.07(-3.34%)
Dec 10, 2007	32.03	32.11	31.90	31.98	214,137	-0.02(-0.06%)
Dec 07, 2007	32.00	32.07	31.82	32.00	157,564	+0.17(+0.53%)
Dec 06, 2007	31.70	31.98	31.54	31.83	148,753	+0.26(+0.82%)
Dec 05, 2007	31.61	31.74	31.46	31.58	166,845	+0.41(+1.31%)
Dec 04, 2007	31.19	31.37	31.14	31.17	97,455	-0.14(-0.46%)