US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.65	30.65	30.10	30.11	255,923	-0.43(-1.41%)
Dec 28, 2007	30.75	30.75	30.26	30.54	259,221	+0.30(+0.99%)
Dec 27, 2007	30.58	30.67	30.03	30.24	477,881	-0.33(-1.08%)
Dec 26, 2007	30.37	30.65	30.27	30.57	1,105,511	+0.32(+1.06%)
Dec 24, 2007	30.55	30.55	29.78	30.25	145,126	+0.13(+0.45%)
Dec 21, 2007	29.45	30.11	29.45	30.11	202,449	+0.78(+2.65%)
Dec 20, 2007	29.13	29.34	28.96	29.34	474,505	+0.35(+1.19%)
Dec 19, 2007	28.33	29.23	28.33	28.99	766,123	+0.16(+0.54%)
Dec 18, 2007	29.07	29.07	28.36	28.83	1,521,783	+0.50(+1.78%)
Dec 17, 2007	28.79	28.97	28.33	28.33	835,275	-0.71(-2.43%)
Dec 14, 2007	29.30	29.48	29.04	29.04	1,083,669	-0.45(-1.51%)
Dec 13, 2007	29.40	29.59	29.11	29.48	1,133,717	+0.01(+0.02%)
Dec 12, 2007	29.34	29.66	29.12	29.48	1,161,014	+0.71(+2.46%)
Dec 11, 2007	29.34	29.59	28.65	28.77	782,506	-0.63(-2.13%)
Dec 10, 2007	29.14	29.41	29.06	29.39	823,901	+0.35(+1.20%)
Dec 07, 2007	29.23	29.26	28.94	29.05	868,485	-0.13(-0.43%)
Dec 06, 2007	28.37	29.21	28.36	29.17	945,826	+0.75(+2.64%)
Dec 05, 2007	28.27	28.61	28.19	28.42	1,352,545	+0.54(+1.93%)
Dec 04, 2007	28.03	28.03	27.85	27.88	127,838	-0.27(-0.95%)
Dec 03, 2007	27.72	28.21	27.72	28.15	385,473	+0.16(+0.57%)
Nov 30, 2007	28.21	28.21	27.80	27.99	1,095,138	+0.12(+0.43%)
Nov 29, 2007	27.59	28.08	27.59	27.87	777,497	+0.30(+1.08%)
Nov 28, 2007	27.37	27.67	27.17	27.57	404,899	+0.41(+1.50%)
Nov 27, 2007	27.33	27.33	26.58	27.17	481,465	-0.16(-0.59%)
Nov 26, 2007	27.85	28.32	27.33	27.33	642,925	-0.73(-2.59%)
Nov 23, 2007	27.56	28.13	27.56	28.05	350,592	+0.50(+1.82%)
Nov 21, 2007	28.00	28.13	27.55	27.55	593,664	-0.65(-2.31%)
Nov 20, 2007	27.54	28.22	27.54	28.21	870,578	+0.91(+3.34%)
Nov 19, 2007	27.57	27.73	27.19	27.29	675,135	-0.33(-1.20%)
Nov 16, 2007	27.11	27.75	27.11	27.63	632,907	+0.49(+1.80%)
Nov 15, 2007	27.50	27.86	26.92	27.14	1,199,229	-0.62(-2.23%)
Nov 14, 2007	27.80	28.40	27.71	27.76	498,248	-0.04(-0.16%)
Nov 13, 2007	27.23	27.91	26.93	27.80	954,656	+0.62(+2.29%)
Nov 12, 2007	28.19	28.19	27.18	27.18	1,110,065	-1.16(-4.11%)
Nov 09, 2007	28.88	28.88	28.33	28.34	352,171	-0.57(-1.96%)
Nov 08, 2007	28.72	29.32	28.43	28.91	950,830	+0.33(+1.14%)
Nov 07, 2007	29.34	29.48	28.56	28.59	459,037	-0.85(-2.88%)
Nov 06, 2007	28.96	29.47	28.95	29.43	486,788	+0.78(+2.72%)
Nov 05, 2007	28.22	28.77	28.22	28.66	632,188	-0.09(-0.31%)
Nov 02, 2007	28.64	28.79	28.31	28.75	424,006	+0.28(+0.99%)
Nov 01, 2007	28.61	29.28	28.41	28.47	646,473	-0.61(-2.09%)
Oct 31, 2007	28.90	29.27	28.49	29.07	1,257,916	+0.50(+1.74%)
Oct 30, 2007	29.17	29.24	28.55	28.57	1,105,966	-0.87(-2.97%)
Oct 29, 2007	29.46	29.61	29.39	29.45	302,082	+0.21(+0.72%)
Oct 26, 2007	29.38	29.46	29.13	29.24	346,211	+0.29(+1.02%)
Oct 25, 2007	28.90	29.09	28.66	28.94	609,623	+0.15(+0.50%)
Oct 24, 2007	28.45	28.82	28.24	28.80	732,912	+0.30(+1.04%)
Oct 23, 2007	28.50	28.64	28.06	28.50	1,034,539	+0.33(+1.19%)
Oct 22, 2007	28.11	28.25	27.80	28.17	499,527	-0.38(-1.33%)
Oct 19, 2007	29.45	29.45	28.54	28.55	671,950	-1.33(-4.46%)
Oct 18, 2007	29.73	29.89	29.63	29.88	142,397	+0.13(+0.43%)
Oct 17, 2007	29.94	30.04	29.42	29.75	1,166,018	-0.19(-0.62%)
Oct 16, 2007	29.79	30.03	29.74	29.94	236,570	+0.02(+0.08%)
Oct 15, 2007	29.75	30.00	29.72	29.92	354,855	+0.42(+1.42%)
Oct 12, 2007	29.32	29.62	29.30	29.50	217,917	+0.19(+0.66%)
Oct 11, 2007	29.55	29.86	29.00	29.30	538,652	+0.81(+2.83%)
Oct 10, 2007	28.50	28.50	28.50	28.50	0	+0.00(+0.00%)
Oct 09, 2007	28.50	28.50	28.50	28.50	0	+0.00(+0.00%)
Oct 08, 2007	28.53	28.63	28.43	28.50	1,871,179	-0.26(-0.92%)
Oct 05, 2007	28.78	28.84	28.59	28.76	192,440	+0.07(+0.25%)
Oct 04, 2007	28.50	28.77	28.20	28.69	733,367	+0.13(+0.44%)
Oct 03, 2007	28.65	28.65	28.34	28.56	133,753	-0.22(-0.75%)
Oct 02, 2007	29.00	29.00	28.49	28.78	1,051,827	-0.32(-1.10%)