US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.42	22.99	22.99	22.99	82,912	-0.34(-1.45%)
Dec 30, 2009	23.34	23.38	23.23	23.33	156,966	+0.00(+0.02%)
Dec 29, 2009	23.33	23.41	23.32	23.32	119,881	+0.03(+0.14%)
Dec 28, 2009	23.45	23.45	23.21	23.29	230,681	+0.00(+0.02%)
Dec 24, 2009	23.31	23.37	23.27	23.28	108,571	+0.05(+0.21%)
Dec 23, 2009	23.35	23.60	23.16	23.23	266,114	-0.04(-0.17%)
Dec 22, 2009	24.01	24.01	23.20	23.27	1,071,513	+0.14(+0.59%)
Dec 21, 2009	22.95	23.25	22.95	23.14	43,076	+0.29(+1.28%)
Dec 18, 2009	23.03	23.03	22.72	22.85	81,242	-0.03(-0.12%)
Dec 17, 2009	23.07	23.07	22.80	22.87	31,173	-0.27(-1.15%)
Dec 16, 2009	23.17	23.19	23.04	23.14	51,656	+0.04(+0.19%)
Dec 15, 2009	23.09	23.19	22.96	23.09	44,546	-0.04(-0.18%)
Dec 14, 2009	23.05	23.13	23.01	23.13	68,345	+0.32(+1.42%)
Dec 11, 2009	22.53	22.84	22.53	22.81	49,959	+0.37(+1.64%)
Dec 10, 2009	22.56	22.81	22.37	22.44	67,854	-0.01(-0.06%)
Dec 09, 2009	22.58	22.58	22.26	22.45	65,397	-0.15(-0.66%)
Dec 08, 2009	22.72	22.88	22.49	22.60	109,090	-0.18(-0.79%)
Dec 07, 2009	22.60	22.79	22.59	22.78	63,088	+0.19(+0.84%)
Dec 04, 2009	22.49	22.73	22.30	22.59	38,846	+0.45(+2.03%)
Dec 03, 2009	22.19	22.36	22.14	22.14	36,496	-0.10(-0.44%)
Dec 02, 2009	22.11	22.36	22.11	22.24	60,369	+0.14(+0.65%)
Dec 01, 2009	22.15	22.15	22.03	22.10	87,549	+0.32(+1.49%)
Nov 30, 2009	21.86	21.86	21.59	21.77	27,534	-0.14(-0.66%)
Nov 27, 2009	21.50	22.01	21.50	21.92	6,569	-0.36(-1.60%)
Nov 25, 2009	22.14	22.28	22.09	22.27	26,918	+0.18(+0.79%)
Nov 24, 2009	22.19	22.19	21.92	22.10	32,381	-0.06(-0.26%)
Nov 23, 2009	22.00	22.24	22.00	22.16	23,183	+0.38(+1.74%)
Nov 20, 2009	21.64	21.82	21.62	21.78	25,858	+0.07(+0.31%)
Nov 19, 2009	21.97	21.97	21.47	21.71	22,449	-0.32(-1.47%)
Nov 18, 2009	22.14	22.22	21.95	22.04	16,509	-0.22(-1.01%)
Nov 17, 2009	22.17	22.29	22.08	22.26	26,473	+0.01(+0.04%)
Nov 16, 2009	21.91	22.28	21.81	22.25	63,205	+0.50(+2.30%)
Nov 13, 2009	21.50	21.79	21.50	21.75	26,727	+0.27(+1.23%)
Nov 12, 2009	21.70	21.83	21.44	21.49	43,023	-0.22(-1.04%)
Nov 11, 2009	21.76	21.89	21.62	21.71	29,470	+0.14(+0.63%)
Nov 10, 2009	21.64	21.77	21.51	21.58	21,658	-0.11(-0.50%)
Nov 09, 2009	21.49	21.69	21.48	21.68	20,217	+0.43(+2.03%)
Nov 06, 2009	21.07	21.33	21.03	21.25	40,277	+0.07(+0.34%)
Nov 05, 2009	20.75	21.18	20.74	21.18	35,166	+0.67(+3.24%)
Nov 04, 2009	20.58	20.83	20.43	20.52	73,014	+0.09(+0.42%)
Nov 03, 2009	20.20	20.45	20.20	20.43	724,870	-0.02(-0.08%)
Nov 02, 2009	20.32	20.54	20.16	20.45	94,546	+0.18(+0.88%)
Oct 30, 2009	20.70	20.70	20.27	20.27	62,561	-0.53(-2.55%)
Oct 29, 2009	20.64	20.84	20.47	20.80	64,375	+0.29(+1.43%)
Oct 28, 2009	20.91	20.97	20.49	20.51	140,509	-0.52(-2.48%)
Oct 27, 2009	21.24	21.41	21.02	21.03	91,398	-0.17(-0.79%)
Oct 26, 2009	21.45	21.70	21.14	21.20	59,486	-0.27(-1.27%)
Oct 23, 2009	21.45	21.52	21.40	21.47	81,151	-0.28(-1.28%)
Oct 22, 2009	21.35	21.79	21.31	21.75	62,423	+0.42(+1.96%)
Oct 21, 2009	21.56	21.79	21.33	21.33	46,027	-0.24(-1.13%)
Oct 20, 2009	21.49	21.61	21.49	21.57	59,172	-0.58(-2.62%)
Oct 19, 2009	21.95	22.22	21.92	22.15	24,210	+0.24(+1.10%)
Oct 16, 2009	21.73	21.97	21.66	21.91	41,700	+0.00(+0.02%)
Oct 15, 2009	21.82	21.91	21.79	21.91	37,483	+0.01(+0.06%)
Oct 14, 2009	21.70	21.93	21.68	21.89	57,914	+0.42(+1.97%)
Oct 13, 2009	21.52	21.52	21.37	21.47	92,792	-0.04(-0.21%)
Oct 12, 2009	21.73	21.73	21.45	21.51	54,366	-0.18(-0.85%)
Oct 09, 2009	21.38	21.70	21.38	21.70	21,313	+0.31(+1.43%)
Oct 08, 2009	21.43	21.48	21.28	21.39	46,449	+0.11(+0.51%)
Oct 07, 2009	21.30	21.33	21.19	21.28	22,147	-0.04(-0.21%)
Oct 06, 2009	21.20	21.38	21.17	21.33	20,695	+0.27(+1.30%)
Oct 05, 2009	20.88	21.11	20.79	21.06	109,155	+0.25(+1.21%)
Oct 02, 2009	20.96	20.96	20.80	20.80	67,954	-0.25(-1.20%)