US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.48	43.58	38.57	38.97	2,092,130	+0.57(+1.49%)
Nov 29, 2007	38.50	38.80	38.09	38.40	2,445,857	-0.62(-1.59%)
Nov 28, 2007	37.08	39.03	37.08	39.02	1,270,824	+2.25(+6.11%)
Nov 27, 2007	36.41	36.96	36.04	36.77	2,219,984	+0.71(+1.97%)
Nov 26, 2007	37.66	37.66	35.99	36.06	1,238,632	-1.27(-3.40%)
Nov 23, 2007	36.87	37.47	36.76	37.33	762,285	+1.03(+2.84%)
Nov 21, 2007	36.78	36.84	35.75	36.30	997,579	-0.69(-1.86%)
Nov 20, 2007	37.43	37.87	36.18	36.98	1,660,984	-0.29(-0.78%)
Nov 19, 2007	37.83	38.02	37.02	37.28	1,493,294	-0.89(-2.34%)
Nov 16, 2007	38.49	38.57	37.73	38.17	2,244,849	-0.31(-0.81%)
Nov 15, 2007	39.15	39.43	37.90	38.48	1,726,756	-0.96(-2.44%)
Nov 14, 2007	39.80	40.03	39.16	39.45	2,897,993	+0.59(+1.51%)
Nov 13, 2007	37.90	38.96	37.47	38.86	2,580,778	+1.87(+5.06%)
Nov 12, 2007	37.33	38.20	36.98	36.98	2,552,773	-0.65(-1.73%)
Nov 09, 2007	37.60	38.51	36.69	37.63	3,664,623	-0.11(-0.30%)
Nov 08, 2007	37.84	38.44	36.60	37.75	2,325,592	-0.14(-0.36%)
Nov 07, 2007	38.23	39.13	37.84	37.89	3,276,453	-1.60(-4.04%)
Nov 06, 2007	38.92	39.48	38.38	39.48	2,859,127	+0.63(+1.63%)
Nov 05, 2007	37.93	39.29	37.93	38.85	3,400,887	-0.89(-2.23%)
Nov 02, 2007	40.29	40.29	38.92	39.74	3,721,654	-0.66(-1.63%)
Nov 01, 2007	41.09	41.16	40.22	40.39	1,861,808	-1.56(-3.72%)
Oct 31, 2007	41.55	42.17	41.06	41.95	1,335,864	+0.66(+1.61%)
Oct 30, 2007	41.52	41.78	41.09	41.29	1,339,790	-0.47(-1.12%)
Oct 29, 2007	41.28	41.81	41.10	41.75	869,201	+0.54(+1.32%)
Oct 26, 2007	41.00	41.21	40.31	41.21	2,047,898	+1.21(+3.02%)
Oct 25, 2007	40.22	40.42	39.60	40.00	1,876,073	-0.21(-0.53%)
Oct 24, 2007	40.02	40.48	38.94	40.22	5,827,002	-0.08(-0.19%)
Oct 23, 2007	40.07	40.36	39.48	40.29	1,935,616	+0.60(+1.52%)
Oct 22, 2007	38.78	39.87	38.77	39.69	1,583,067	+0.48(+1.23%)
Oct 19, 2007	40.39	40.41	39.15	39.21	2,147,355	-1.25(-3.10%)
Oct 18, 2007	40.16	40.71	39.94	40.46	805,078	-0.31(-0.75%)
Oct 17, 2007	40.92	41.16	39.93	40.77	2,071,191	+0.10(+0.24%)
Oct 16, 2007	40.77	40.89	40.31	40.67	1,233,397	-0.49(-1.19%)
Oct 15, 2007	40.88	41.91	40.84	41.16	753,648	-0.97(-2.30%)
Oct 12, 2007	41.75	42.13	41.67	42.13	182,948	+0.44(+1.04%)
Oct 11, 2007	42.53	42.63	41.26	41.69	714,781	-0.64(-1.52%)
Oct 10, 2007	42.36	42.42	42.04	42.33	302,820	-0.17(-0.40%)
Oct 09, 2007	41.84	42.52	41.57	42.50	497,939	+0.86(+2.06%)
Oct 08, 2007	41.86	42.00	41.61	41.65	352,314	-0.51(-1.21%)
Oct 05, 2007	41.68	42.16	41.49	42.16	1,566,186	+0.97(+2.36%)
Oct 04, 2007	41.55	41.62	41.07	41.19	535,104	-0.12(-0.30%)
Oct 03, 2007	41.23	41.68	41.13	41.31	618,858	-0.04(-0.09%)
Oct 02, 2007	40.94	41.35	40.84	41.35	531,440	+0.61(+1.50%)
Oct 01, 2007	39.84	40.84	39.84	40.74	2,774,065	+0.98(+2.46%)
Sep 28, 2007	39.75	40.08	39.70	39.76	501,341	-0.25(-0.63%)
Sep 27, 2007	39.66	40.10	39.47	40.01	761,892	+0.52(+1.32%)
Sep 26, 2007	38.95	39.84	38.83	39.49	1,374,338	+0.73(+1.89%)
Sep 25, 2007	38.54	38.89	38.44	38.76	832,298	-0.11(-0.29%)
Sep 24, 2007	39.36	39.58	38.83	38.87	664,268	-0.53(-1.34%)
Sep 21, 2007	39.36	39.46	39.10	39.40	1,397,109	+0.26(+0.66%)
Sep 20, 2007	39.81	40.06	38.99	39.14	2,834,867	-0.31(-0.77%)
Sep 19, 2007	40.22	40.42	39.39	39.45	2,969,576	-0.05(-0.12%)
Sep 18, 2007	38.11	40.63	37.59	39.49	9,056,214	+1.71(+4.53%)
Sep 17, 2007	38.08	38.08	37.63	37.78	1,174,011	-0.46(-1.20%)
Sep 14, 2007	37.81	38.36	37.70	38.24	1,612,642	-0.02(-0.04%)
Sep 13, 2007	37.70	38.41	37.60	38.25	2,486,948	+0.89(+2.37%)
Sep 12, 2007	37.52	37.74	37.12	37.37	1,880,129	-0.01(-0.02%)
Sep 11, 2007	37.30	37.83	37.28	37.37	2,427,535	+0.27(+0.74%)
Sep 10, 2007	37.43	37.60	36.49	37.10	3,080,026	-0.11(-0.31%)
Sep 07, 2007	36.91	37.47	36.76	37.21	4,300,468	-0.45(-1.20%)
Sep 06, 2007	38.01	38.01	37.31	37.66	1,806,845	-0.16(-0.42%)
Sep 05, 2007	38.26	38.26	37.70	37.83	4,143,313	-0.78(-2.02%)