US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.01	23.01	22.85	22.94	180,988	-0.07(-0.29%)
Oct 30, 2006	22.72	23.05	22.72	23.01	123,532	+0.30(+1.31%)
Oct 27, 2006	22.83	22.89	22.67	22.71	41,766	-0.13(-0.57%)
Oct 26, 2006	22.87	22.87	22.45	22.84	76,019	+0.08(+0.33%)
Oct 25, 2006	23.03	23.03	22.70	22.77	182,093	-0.24(-1.02%)
Oct 24, 2006	22.94	23.00	22.89	23.00	38,009	+0.11(+0.47%)
Oct 23, 2006	22.80	22.91	22.72	22.89	14,364	+0.09(+0.40%)
Oct 20, 2006	23.01	23.01	22.78	22.80	21,877	-0.16(-0.69%)
Oct 19, 2006	23.06	23.06	22.87	22.96	30,054	-0.13(-0.57%)
Oct 18, 2006	23.20	23.28	23.03	23.09	81,765	+0.00(+0.00%)
Oct 17, 2006	23.33	23.33	23.05	23.09	40,661	-0.29(-1.24%)
Oct 16, 2006	23.21	23.39	23.21	23.38	39,335	+0.18(+0.76%)
Oct 13, 2006	23.19	23.23	23.09	23.20	73,809	+0.00(+0.02%)
Oct 12, 2006	22.81	23.20	22.81	23.20	133,476	+0.44(+1.95%)
Oct 11, 2006	22.78	22.78	22.60	22.76	47,512	-0.04(-0.15%)
Oct 10, 2006	22.81	22.81	22.68	22.79	18,562	+0.04(+0.19%)
Oct 09, 2006	22.72	22.76	22.60	22.75	41,545	+0.06(+0.28%)
Oct 06, 2006	22.65	22.72	22.52	22.68	27,844	-0.00(-0.02%)
Oct 05, 2006	22.60	22.69	22.50	22.69	59,445	+0.15(+0.68%)
Oct 04, 2006	22.25	22.55	22.22	22.54	40,219	+0.24(+1.08%)
Oct 03, 2006	22.11	22.41	21.99	22.30	78,229	+0.17(+0.78%)