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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	14.98	15.72	14.96	15.62	80,851	+0.66(+4.40%)
Dec 30, 2008	14.31	14.99	14.23	14.96	116,240	+0.72(+5.06%)
Dec 29, 2008	14.33	14.36	13.86	14.24	91,230	-0.11(-0.77%)
Dec 26, 2008	14.44	14.44	14.19	14.35	58,476	+0.03(+0.22%)
Dec 24, 2008	14.19	14.34	14.01	14.32	20,357	+0.16(+1.16%)
Dec 23, 2008	14.66	14.66	14.15	14.15	53,530	-0.47(-3.22%)
Dec 22, 2008	15.19	15.19	14.37	14.62	71,623	-0.66(-4.31%)
Dec 19, 2008	15.41	15.72	15.16	15.28	234,290	-0.05(-0.36%)
Dec 18, 2008	15.64	15.87	15.17	15.34	180,067	-0.23(-1.46%)
Dec 17, 2008	15.34	15.92	15.20	15.57	258,374	-0.05(-0.32%)
Dec 16, 2008	14.37	15.65	14.37	15.61	175,944	+1.44(+10.19%)
Dec 15, 2008	14.91	14.94	13.92	14.17	172,019	-0.55(-3.73%)
Dec 12, 2008	14.01	14.81	13.91	14.72	129,791	+0.19(+1.29%)
Dec 11, 2008	15.09	15.49	14.45	14.53	186,761	-0.71(-4.68%)
Dec 10, 2008	15.25	15.41	14.83	15.24	164,779	+0.13(+0.83%)
Dec 09, 2008	15.38	15.98	15.06	15.12	241,793	-0.53(-3.41%)
Dec 08, 2008	15.59	15.87	15.26	15.65	181,269	+0.95(+6.45%)
Dec 05, 2008	13.48	14.73	13.30	14.70	202,314	+1.04(+7.63%)
Dec 04, 2008	13.62	14.45	13.43	13.66	280,289	-0.28(-2.02%)
Dec 03, 2008	13.21	14.01	12.89	13.94	284,170	+0.53(+3.91%)
Dec 02, 2008	13.09	13.46	12.56	13.42	201,349	+0.65(+5.10%)
Dec 01, 2008	14.58	14.64	12.75	12.77	182,697	-2.36(-15.60%)
Nov 28, 2008	14.80	15.13	14.57	15.13	36,071	+0.25(+1.69%)
Nov 26, 2008	13.63	14.94	13.53	14.88	126,010	+1.00(+7.23%)
Nov 25, 2008	13.77	14.07	13.19	13.87	176,594	+0.36(+2.67%)
Nov 24, 2008	12.12	13.69	12.06	13.51	302,603	+1.71(+14.48%)
Nov 21, 2008	11.42	11.86	10.73	11.80	413,346	+0.77(+6.96%)
Nov 20, 2008	11.51	12.20	10.93	11.04	271,334	-0.79(-6.69%)
Nov 19, 2008	12.94	13.08	11.78	11.83	287,939	-1.32(-10.07%)
Nov 18, 2008	13.21	13.50	12.67	13.15	159,950	-0.34(-2.50%)
Nov 17, 2008	13.90	14.15	13.35	13.49	262,000	-0.78(-5.49%)
Nov 14, 2008	14.86	15.25	14.17	14.27	210,214	-0.98(-6.42%)
Nov 13, 2008	14.21	15.28	13.09	15.25	266,972	+1.11(+7.81%)
Nov 12, 2008	14.99	15.06	14.14	14.15	160,208	-1.08(-7.10%)
Nov 11, 2008	14.92	15.60	14.67	15.23	336,735	-0.18(-1.17%)
Nov 10, 2008	16.58	16.60	15.15	15.41	407,198	-1.05(-6.38%)
Nov 07, 2008	16.21	16.49	15.93	16.46	209,226	+0.31(+1.89%)
Nov 06, 2008	16.91	17.22	16.09	16.15	149,859	-1.16(-6.70%)
Nov 05, 2008	18.65	18.65	17.26	17.31	364,839	-1.43(-7.65%)
Nov 04, 2008	18.17	18.81	18.11	18.75	286,703	+0.92(+5.14%)
Nov 03, 2008	18.03	18.14	17.61	17.83	238,658	-0.02(-0.09%)
Oct 31, 2008	17.17	18.07	16.83	17.85	347,534	+0.71(+4.12%)
Oct 30, 2008	17.16	17.41	16.69	17.14	421,504	+0.75(+4.59%)
Oct 29, 2008	16.13	17.29	15.90	16.39	753,794	+0.26(+1.60%)
Oct 28, 2008	15.26	16.13	14.02	16.13	683,371	+1.45(+9.88%)
Oct 27, 2008	15.10	15.93	14.66	14.68	419,085	-0.93(-5.97%)
Oct 24, 2008	15.44	16.03	14.78	15.61	635,809	-1.11(-6.61%)
Oct 23, 2008	17.20	17.48	15.85	16.72	683,034	-0.67(-3.83%)
Oct 22, 2008	17.89	18.29	16.80	17.38	428,581	-1.20(-6.45%)
Oct 21, 2008	18.85	19.29	18.54	18.58	451,380	-0.45(-2.39%)
Oct 20, 2008	18.97	19.08	18.44	19.04	295,537	+0.53(+2.88%)
Oct 17, 2008	17.84	19.35	17.66	18.50	892,628	+0.21(+1.16%)
Oct 16, 2008	17.85	18.32	16.76	18.29	602,721	+0.78(+4.43%)
Oct 15, 2008	19.30	19.61	17.48	17.52	366,230	-2.12(-10.78%)
Oct 14, 2008	21.11	21.11	19.11	19.63	1,238,314	+0.37(+1.91%)
Oct 13, 2008	18.23	19.26	17.16	19.26	557,574	+2.53(+15.13%)
Oct 10, 2008	14.45	16.80	14.29	16.73	1,181,288	+0.74(+4.66%)
Oct 09, 2008	18.85	19.06	15.75	15.99	989,325	-2.45(-13.27%)
Oct 08, 2008	18.14	19.66	18.14	18.43	896,331	-0.88(-4.55%)
Oct 07, 2008	21.95	21.95	19.23	19.31	517,652	-1.81(-8.57%)
Oct 06, 2008	20.26	21.14	19.73	21.12	842,175	-0.31(-1.46%)
Oct 03, 2008	22.68	23.17	21.44	21.44	873,271	-0.63(-2.84%)
Oct 02, 2008	22.99	22.99	21.92	22.06	311,145	-0.92(-3.99%)