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%)
Oct 02, 2006	22.07	22.25	22.06	22.12	8,618	+0.03(+0.14%)
Sep 29, 2006	22.24	22.26	22.09	22.09	16,574	-0.12(-0.55%)
Sep 28, 2006	22.26	22.28	22.07	22.21	24,308	+0.02(+0.08%)
Sep 27, 2006	22.26	22.28	22.12	22.20	45,523	-0.01(-0.06%)
Sep 26, 2006	22.15	22.24	22.07	22.21	35,800	+0.10(+0.45%)
Sep 25, 2006	22.01	22.16	21.96	22.11	74,914	+0.22(+0.99%)
Sep 22, 2006	21.86	21.92	21.83	21.89	10,386	-0.07(-0.31%)
Sep 21, 2006	22.13	22.13	21.90	21.96	22,982	-0.13(-0.57%)
Sep 20, 2006	21.86	22.09	21.86	22.09	23,866	+0.31(+1.43%)
Sep 19, 2006	21.85	21.85	21.66	21.77	11,049	-0.09(-0.39%)
Sep 18, 2006	21.87	21.94	21.79	21.86	11,712	+0.03(+0.12%)
Sep 15, 2006	21.87	21.91	21.76	21.83	9,944	+0.12(+0.54%)
Sep 14, 2006	21.77	21.77	21.63	21.72	23,866	-0.04(-0.17%)
Sep 13, 2006	21.63	21.78	21.59	21.75	22,098	+0.15(+0.69%)
Sep 12, 2006	21.63	21.63	21.48	21.60	8,397	-0.01(-0.06%)
Sep 11, 2006	21.48	21.68	21.45	21.62	22,319	+0.07(+0.32%)
Sep 08, 2006	21.58	21.60	21.55	21.55	13,259	+0.04(+0.19%)
Sep 07, 2006	21.70	21.70	21.49	21.51	11,491	-0.17(-0.79%)
Sep 06, 2006	21.90	21.90	21.68	21.68	14,364	-0.24(-1.11%)
Sep 05, 2006	21.77	21.94	21.71	21.92	13,480	+0.20(+0.94%)
Sep 01, 2006	21.60	21.79	21.60	21.72	9,502	+0.16(+0.73%)
Aug 31, 2006	21.56	21.61	21.52	21.56	11,491	+0.07(+0.32%)
Aug 30, 2006	21.42	21.53	21.34	21.49	35,358	+0.09(+0.44%)
Aug 29, 2006	21.40	21.41	21.22	21.40	12,596	+0.05(+0.25%)
Aug 28, 2006	21.09	21.35	21.09	21.35	17,016	+0.25(+1.18%)
Aug 25, 2006	21.18	21.18	21.01	21.10	32,485	-0.11(-0.51%)
Aug 24, 2006	21.36	21.36	21.19	21.20	19,225	-0.05(-0.23%)
Aug 23, 2006	21.45	21.53	21.22	21.25	24,529	-0.20(-0.93%)
Aug 22, 2006	21.45	21.54	21.36	21.45	205,297	-0.02(-0.08%)
Aug 21, 2006	21.58	21.58	21.39	21.47	71,379	-0.15(-0.71%)
Aug 18, 2006	21.65	21.65	21.51	21.63	12,596	-0.01(-0.06%)
Aug 17, 2006	21.54	21.70	21.48	21.64	106,295	+0.09(+0.44%)
Aug 16, 2006	21.28	21.58	21.28	21.54	204,855	+0.40(+1.88%)
Aug 15, 2006	21.00	21.15	21.00	21.15	26,960	+0.38(+1.83%)
Aug 14, 2006	20.86	21.01	20.76	20.77	10,828	+0.05(+0.24%)
Aug 11, 2006	20.88	20.88	20.65	20.72	22,540	-0.16(-0.76%)
Aug 10, 2006	20.65	20.93	20.54	20.87	46,407	+0.19(+0.90%)
Aug 09, 2006	21.21	21.21	20.68	20.69	33,148	-0.31(-1.47%)
Aug 08, 2006	21.36	21.36	20.97	21.00	23,203	-0.26(-1.21%)
Aug 07, 2006	21.33	21.33	21.11	21.25	15,248	-0.09(-0.42%)
Aug 04, 2006	21.61	21.61	21.26	21.35	23,203	-0.09(-0.42%)
Aug 03, 2006	21.31	21.48	21.18	21.44	142,979	+0.03(+0.13%)
Aug 02, 2006	21.36	21.49	21.31	21.41	12,817	+0.03(+0.15%)