US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	27.27	27.32	26.59	26.59	80,992	-0.63(-2.30%)
Apr 29, 2010	26.87	27.24	26.86	27.22	199,290	+0.45(+1.67%)
Apr 28, 2010	26.78	26.82	26.52	26.77	156,486	+0.09(+0.32%)
Apr 27, 2010	27.14	27.26	26.64	26.69	150,832	-0.56(-2.04%)
Apr 26, 2010	27.33	27.47	27.22	27.24	68,853	-0.09(-0.35%)
Apr 23, 2010	27.41	27.41	27.08	27.34	71,344	-0.04(-0.13%)
Apr 22, 2010	26.92	27.39	26.74	27.38	128,991	+0.45(+1.66%)
Apr 21, 2010	26.50	26.97	26.49	26.93	102,044	+0.43(+1.64%)
Apr 20, 2010	26.42	26.51	26.28	26.49	71,231	+0.29(+1.10%)
Apr 19, 2010	26.07	26.22	25.94	26.21	85,496	+0.01(+0.05%)
Apr 16, 2010	26.40	26.45	25.97	26.19	138,609	-0.28(-1.06%)
Apr 15, 2010	26.34	26.53	26.30	26.47	106,728	+0.11(+0.41%)
Apr 14, 2010	26.18	26.36	26.14	26.36	105,175	+0.14(+0.55%)
Apr 13, 2010	26.24	26.26	25.98	26.22	592,566	-0.07(-0.27%)
Apr 12, 2010	26.26	26.38	26.20	26.29	60,465	+0.07(+0.26%)
Apr 09, 2010	26.08	26.23	25.98	26.22	53,976	+0.18(+0.71%)
Apr 08, 2010	26.01	26.10	25.88	26.04	83,777	-0.04(-0.14%)
Apr 07, 2010	26.10	26.18	25.96	26.08	338,805	-0.06(-0.24%)
Apr 06, 2010	26.20	26.26	26.11	26.14	2,101,590	-0.16(-0.62%)
Apr 05, 2010	26.31	26.40	26.18	26.30	71,660	+0.08(+0.31%)
Apr 01, 2010	26.31	26.22	26.22	26.22	105,237	+0.11(+0.43%)
Mar 31, 2010	26.24	26.33	26.04	26.11	98,501	-0.22(-0.82%)
Mar 30, 2010	26.43	26.47	26.16	26.32	112,916	-0.03(-0.12%)
Mar 29, 2010	26.28	26.40	26.24	26.36	52,926	+0.21(+0.81%)
Mar 26, 2010	26.13	26.33	26.06	26.14	38,248	+0.09(+0.33%)
Mar 25, 2010	26.32	26.38	26.05	26.06	75,697	-0.04(-0.16%)
Mar 24, 2010	26.18	26.25	26.05	26.10	83,085	-0.11(-0.43%)
Mar 23, 2010	26.04	26.23	26.01	26.21	478,363	+0.19(+0.75%)
Mar 22, 2010	25.33	26.04	25.33	26.02	85,009	+0.10(+0.38%)
Mar 19, 2010	25.77	26.07	25.77	25.92	73,577	+0.15(+0.58%)
Mar 18, 2010	25.77	25.83	25.70	25.77	62,530	+0.03(+0.10%)
Mar 17, 2010	25.72	26.16	25.61	25.74	92,775	+0.06(+0.23%)
Mar 16, 2010	25.68	25.71	25.32	25.68	86,464	+0.10(+0.41%)
Mar 15, 2010	25.47	25.58	25.46	25.58	118,509	-0.02(-0.09%)
Mar 12, 2010	25.84	25.84	25.44	25.60	2,027,901	-0.13(-0.49%)
Mar 11, 2010	25.54	25.73	25.33	25.73	47,869	+0.09(+0.35%)
Mar 10, 2010	25.39	25.70	25.39	25.64	141,980	+0.27(+1.05%)
Mar 09, 2010	25.11	25.48	25.02	25.37	53,587	+0.24(+0.95%)
Mar 08, 2010	25.29	25.30	25.10	25.13	115,745	-0.11(-0.43%)
Mar 05, 2010	24.99	25.26	24.98	25.24	102,503	+0.40(+1.60%)
Mar 04, 2010	24.75	24.85	24.67	24.85	134,158	+0.17(+0.69%)
Mar 03, 2010	24.80	24.83	24.63	24.67	56,795	-0.06(-0.26%)
Mar 02, 2010	24.65	24.80	24.59	24.74	330,032	+0.20(+0.83%)
Mar 01, 2010	24.16	24.58	24.11	24.53	150,215	+0.43(+1.80%)
Feb 26, 2010	23.97	24.12	23.97	24.10	27,576	+0.16(+0.67%)
Feb 25, 2010	23.63	23.94	23.47	23.94	29,640	-0.02(-0.09%)
Feb 24, 2010	23.83	23.99	23.80	23.96	35,625	+0.25(+1.05%)
Feb 23, 2010	24.03	24.07	23.70	23.71	39,970	-0.35(-1.46%)
Feb 22, 2010	24.01	24.17	23.89	24.07	100,441	+0.11(+0.47%)
Feb 19, 2010	23.75	24.09	23.72	23.95	56,890	+0.14(+0.61%)
Feb 18, 2010	23.46	23.81	23.43	23.81	63,798	+0.37(+1.58%)
Feb 17, 2010	23.28	23.44	23.19	23.44	58,825	+0.23(+1.01%)
Feb 16, 2010	23.00	23.21	22.95	23.20	42,425	+0.35(+1.54%)
Feb 12, 2010	22.71	22.85	22.85	22.85	46,111	-0.16(-0.71%)
Feb 11, 2010	22.71	23.02	22.48	23.01	38,135	+0.23(+1.03%)
Feb 10, 2010	22.76	22.87	22.63	22.78	30,311	-0.02(-0.10%)
Feb 09, 2010	22.71	22.94	22.56	22.80	60,838	+0.36(+1.59%)
Feb 08, 2010	22.60	22.72	22.45	22.45	31,579	-0.15(-0.68%)
Feb 05, 2010	22.73	22.86	22.12	22.60	116,731	-0.19(-0.83%)
Feb 04, 2010	23.33	23.46	22.78	22.79	97,127	-0.78(-3.33%)
Feb 03, 2010	23.49	23.65	23.46	23.57	23,982	-0.01(-0.05%)
Feb 02, 2010	23.19	23.61	23.19	23.58	132,717	+0.39(+1.70%)