US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.21	15.50	15.06	15.17	52,570	+0.10(+0.63%)
Mar 30, 2009	15.89	15.89	14.93	15.08	58,667	-1.01(-6.27%)
Mar 26, 2009	15.61	16.09	15.58	16.09	77,909	+0.76(+4.96%)
Mar 25, 2009	15.25	15.61	14.97	15.33	78,530	+0.22(+1.44%)
Mar 24, 2009	15.23	15.34	15.10	15.11	136,941	-0.14(-0.95%)
Mar 23, 2009	14.92	15.26	14.91	15.25	54,219	+0.89(+6.21%)
Mar 20, 2009	14.63	14.77	14.34	14.36	53,898	-0.28(-1.92%)
Mar 19, 2009	15.11	15.11	14.64	14.64	74,470	-0.19(-1.28%)
Mar 18, 2009	14.48	15.05	14.25	14.83	70,320	+0.25(+1.74%)
Mar 17, 2009	14.38	14.59	14.09	14.58	80,165	+0.28(+1.93%)
Mar 16, 2009	14.25	14.67	14.11	14.30	60,077	+0.25(+1.77%)
Mar 13, 2009	14.14	14.22	13.88	14.06	0	+0.05(+0.36%)
Mar 12, 2009	13.56	14.09	13.39	14.01	107,216	+0.40(+2.96%)
Mar 11, 2009	13.58	13.87	13.48	13.60	121,750	+0.02(+0.17%)
Mar 10, 2009	13.03	13.59	13.03	13.58	153,871	+0.65(+5.04%)
Mar 09, 2009	12.91	13.26	12.88	12.93	99,457	-0.17(-1.31%)
Mar 06, 2009	13.22	13.41	12.82	13.10	0	-0.06(-0.48%)
Mar 05, 2009	13.42	13.57	13.15	13.16	348,789	-0.65(-4.69%)
Mar 04, 2009	13.63	14.01	13.57	13.81	178,650	+0.10(+0.76%)