US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.77	32.15	31.54	32.11	137,454	+0.44(+1.40%)
Oct 30, 2007	31.74	31.92	31.63	31.67	94,361	-0.23(-0.72%)
Oct 29, 2007	31.80	31.98	31.74	31.90	110,714	+0.11(+0.36%)
Oct 26, 2007	32.08	32.08	31.66	31.79	122,869	-0.11(-0.34%)
Oct 25, 2007	31.86	31.96	31.69	31.90	90,383	+0.33(+1.03%)
Oct 24, 2007	31.57	31.83	31.24	31.57	247,064	+0.08(+0.24%)
Oct 23, 2007	31.30	31.50	31.11	31.50	196,679	+0.38(+1.24%)
Oct 22, 2007	30.52	31.11	30.44	31.11	473,576	+0.28(+0.91%)
Oct 19, 2007	31.61	31.61	30.83	30.83	238,887	-0.92(-2.91%)
Oct 18, 2007	31.64	31.82	31.59	31.75	93,919	+0.10(+0.33%)
Oct 17, 2007	31.83	31.91	31.28	31.65	177,674	-0.08(-0.26%)
Oct 16, 2007	31.50	31.74	31.40	31.73	103,864	+0.06(+0.19%)
Oct 15, 2007	32.01	32.09	31.49	31.67	176,127	-0.44(-1.37%)
Oct 12, 2007	31.74	32.11	31.66	32.11	99,444	+0.32(+1.01%)
Oct 11, 2007	32.26	32.33	31.63	31.79	169,276	-0.25(-0.79%)
Oct 10, 2007	32.45	32.47	31.79	32.04	1,757,956	-0.41(-1.27%)
Oct 09, 2007	32.24	32.46	32.10	32.45	146,956	+0.37(+1.16%)
Oct 08, 2007	32.13	32.25	31.98	32.08	144,967	-0.05(-0.14%)
Oct 05, 2007	32.17	32.22	31.97	32.13	196,016	+0.19(+0.60%)
Oct 04, 2007	31.78	32.01	31.70	31.94	98,118	+0.25(+0.80%)
Oct 03, 2007	31.91	31.91	31.61	31.68	315,349	-0.24(-0.75%)
Oct 02, 2007	32.15	32.26	31.84	31.92	134,360	-0.17(-0.52%)
Oct 01, 2007	31.72	32.20	31.71	32.09	292,145	+0.58(+1.85%)
Sep 28, 2007	31.67	31.77	31.36	31.51	161,321	-0.12(-0.37%)
Sep 27, 2007	31.49	31.63	31.30	31.63	121,764	+0.12(+0.39%)
Sep 26, 2007	31.38	31.55	31.35	31.50	131,266	+0.29(+0.91%)
Sep 25, 2007	30.74	31.23	30.72	31.22	121,322	+0.41(+1.32%)
Sep 24, 2007	30.98	31.02	30.67	30.81	415,235	-0.11(-0.35%)
Sep 21, 2007	30.91	31.06	30.83	30.92	171,265	+0.21(+0.68%)
Sep 20, 2007	30.68	30.78	30.57	30.71	114,692	+0.16(+0.52%)
Sep 19, 2007	30.54	30.67	30.49	30.55	253,472	+0.19(+0.63%)
Sep 18, 2007	29.78	30.40	29.66	30.36	174,060	+0.70(+2.36%)
Sep 17, 2007	29.87	29.87	29.59	29.66	135,686	-0.21(-0.70%)
Sep 14, 2007	29.51	29.91	29.51	29.87	2,260,483	+0.27(+0.90%)
Sep 13, 2007	29.75	29.79	29.59	29.60	85,964	+0.08(+0.28%)
Sep 12, 2007	29.44	29.62	29.43	29.52	59,666	+0.04(+0.14%)
Sep 11, 2007	29.19	29.51	29.09	29.48	148,945	+0.43(+1.46%)
Sep 10, 2007	29.10	29.25	28.69	29.06	62,539	+0.03(+0.11%)
Sep 07, 2007	29.01	29.21	28.96	29.02	155,133	-0.40(-1.35%)
Sep 06, 2007	29.35	29.45	29.11	29.42	188,723	+0.16(+0.56%)
Sep 05, 2007	29.54	29.54	29.13	29.26	89,058	-0.30(-1.03%)
Sep 04, 2007	29.44	29.67	29.26	29.56	215,904	+0.11(+0.37%)
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%)