US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.57	29.66	29.44	29.45	127,288	+0.25(+0.85%)
Aug 30, 2007	29.11	29.43	29.05	29.21	1,457,413	-0.01(-0.03%)
Aug 29, 2007	28.78	29.21	28.78	29.21	81,323	+0.70(+2.44%)
Aug 28, 2007	29.32	29.37	28.51	28.52	88,616	-0.97(-3.28%)
Aug 27, 2007	29.43	29.60	29.34	29.49	187,839	-0.05(-0.15%)
Aug 24, 2007	29.02	29.53	29.01	29.53	285,295	+0.58(+2.00%)
Aug 23, 2007	29.55	29.55	28.78	28.95	278,886	-0.33(-1.14%)
Aug 22, 2007	29.07	29.36	29.07	29.29	312,034	+0.47(+1.62%)
Aug 21, 2007	28.82	28.97	28.78	28.82	69,390	-0.06(-0.20%)
Aug 20, 2007	28.83	28.97	28.49	28.88	79,776	+0.18(+0.61%)
Aug 17, 2007	28.94	28.94	28.18	28.70	150,271	+0.86(+3.07%)
Aug 16, 2007	27.42	27.93	26.89	27.85	595,782	-0.03(-0.10%)
Aug 15, 2007	28.32	28.56	27.83	27.87	85,964	-0.52(-1.83%)
Aug 14, 2007	29.25	29.25	28.40	28.40	157,343	-0.85(-2.89%)
Aug 13, 2007	29.44	29.50	29.19	29.24	77,124	+0.12(+0.40%)
Aug 10, 2007	28.19	29.27	28.11	29.12	419,434	+0.46(+1.61%)
Aug 09, 2007	29.14	29.36	28.66	28.66	177,674	-0.95(-3.22%)
Aug 08, 2007	29.62	29.70	29.29	29.62	336,564	+0.05(+0.17%)
Aug 07, 2007	29.36	29.72	29.17	29.57	126,404	+0.00(+0.01%)
Aug 06, 2007	29.36	29.56	29.16	29.56	173,254	+0.12(+0.42%)
Aug 03, 2007	29.69	29.80	29.42	29.44	142,316	-0.33(-1.11%)
Aug 02, 2007	29.35	29.79	29.35	29.77	156,680	+0.57(+1.94%)