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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.67	33.01	32.15	32.26	723,719	-0.31(-0.94%)
Apr 29, 2008	32.76	32.76	32.21	32.57	815,888	-0.14(-0.43%)
Apr 28, 2008	32.75	33.05	32.55	32.71	511,546	+0.03(+0.10%)
Apr 25, 2008	32.60	32.79	32.08	32.68	1,091,952	+0.39(+1.21%)
Apr 24, 2008	31.21	32.51	31.17	32.29	1,387,548	+1.15(+3.70%)
Apr 23, 2008	31.01	31.57	30.86	31.14	835,755	+0.09(+0.28%)
Apr 22, 2008	31.33	31.35	30.78	31.05	1,009,078	-0.54(-1.71%)
Apr 21, 2008	31.83	31.83	31.40	31.59	764,003	-0.32(-1.01%)
Apr 18, 2008	32.19	32.52	31.79	31.91	2,259,898	+0.82(+2.62%)
Apr 17, 2008	30.37	31.26	30.23	31.10	1,940,081	+0.54(+1.77%)
Apr 16, 2008	30.01	30.62	29.98	30.56	1,448,313	+0.86(+2.90%)
Apr 15, 2008	29.67	29.76	29.09	29.69	1,816,041	+0.37(+1.26%)
Apr 14, 2008	29.75	29.84	29.21	29.32	1,198,311	-0.58(-1.94%)
Apr 11, 2008	30.14	30.62	29.76	29.90	1,959,580	-0.62(-2.03%)
Apr 10, 2008	30.56	31.09	30.30	30.52	1,665,394	-0.09(-0.31%)
Apr 09, 2008	31.75	31.83	30.62	30.62	2,507,943	-1.05(-3.32%)
Apr 08, 2008	31.79	32.12	31.43	31.67	1,257,851	-0.44(-1.37%)
Apr 07, 2008	32.08	32.58	31.81	32.11	1,233,302	+0.56(+1.76%)
Apr 04, 2008	32.11	32.18	31.46	31.55	1,570,034	-0.43(-1.35%)
Apr 03, 2008	31.50	32.43	31.10	31.98	2,602,152	+0.34(+1.09%)
Apr 02, 2008	31.75	32.37	31.36	31.64	1,943,036	+0.07(+0.22%)
Apr 01, 2008	30.36	31.64	29.91	31.57	6,224,359	+2.36(+8.09%)
Mar 31, 2008	29.06	29.72	28.53	29.21	1,827,395	+0.26(+0.89%)
Mar 28, 2008	29.72	30.01	28.87	28.95	5,917,964	-0.80(-2.69%)
Mar 27, 2008	30.96	31.10	29.57	29.75	5,927,017	-1.13(-3.66%)
Mar 26, 2008	31.18	31.32	30.68	30.88	3,621,633	-0.70(-2.21%)
Mar 25, 2008	31.47	32.01	31.03	31.57	2,681,386	+0.22(+0.70%)
Mar 24, 2008	31.30	32.25	30.96	31.35	7,151,724	+0.45(+1.45%)
Mar 21, 2008	28.96	30.95	28.65	30.91	3,793,819	+0.00(+0.00%)
Mar 20, 2008	28.96	30.95	28.65	30.91	3,793,819	+2.11(+7.32%)
Mar 19, 2008	30.36	30.56	28.67	28.80	5,247,846	-1.12(-3.75%)
Mar 18, 2008	28.31	30.03	28.27	29.92	7,597,628	+3.08(+11.48%)
Mar 17, 2008	27.81	28.27	25.24	26.84	8,707,045	-2.77(-9.37%)
Mar 14, 2008	32.11	32.11	29.32	29.61	8,510,334	-2.05(-6.46%)
Mar 13, 2008	30.32	31.93	29.90	31.66	3,845,587	+0.42(+1.35%)
Mar 12, 2008	32.10	32.44	31.17	31.24	2,167,021	-0.63(-1.99%)
Mar 11, 2008	31.14	31.87	29.99	31.87	12,149,675	+2.40(+8.14%)
Mar 10, 2008	30.83	31.03	29.47	29.47	7,081,804	-1.47(-4.74%)
Mar 07, 2008	30.62	31.73	30.33	30.94	3,731,593	-0.17(-0.55%)
Mar 06, 2008	32.10	32.10	31.01	31.11	1,881,569	-1.31(-4.04%)
Mar 05, 2008	32.56	33.06	32.06	32.42	1,269,403	+0.04(+0.12%)
Mar 04, 2008	32.21	32.51	31.66	32.38	3,121,990	-0.22(-0.67%)
Mar 03, 2008	32.86	32.91	32.32	32.60	956,010	-0.16(-0.50%)
Feb 29, 2008	33.93	33.99	32.68	32.77	5,088,416	-1.72(-4.98%)
Feb 28, 2008	35.27	35.27	34.36	34.48	623,542	-1.19(-3.34%)
Feb 27, 2008	34.94	35.92	34.94	35.67	1,262,421	+0.32(+0.91%)
Feb 26, 2008	34.97	35.85	34.80	35.35	955,590	+0.07(+0.19%)
Feb 25, 2008	34.58	35.42	34.18	35.28	3,148,425	+0.57(+1.63%)
Feb 22, 2008	34.29	34.72	33.60	34.72	1,213,418	+0.43(+1.26%)
Feb 21, 2008	34.94	35.13	34.22	34.29	1,407,224	-0.47(-1.36%)
Feb 20, 2008	33.56	34.91	33.27	34.76	6,776,902	+1.01(+3.00%)
Feb 19, 2008	34.99	35.15	33.71	33.75	5,149,143	-0.98(-2.82%)
Feb 18, 2008	34.45	34.73	34.03	34.73	0	+0.00(+0.00%)
Feb 15, 2008	34.45	34.73	34.03	34.73	5,487,525	+0.08(+0.23%)
Feb 14, 2008	35.16	35.29	34.57	34.65	4,687,235	-0.42(-1.21%)
Feb 13, 2008	35.18	35.27	34.40	35.07	2,152,604	+0.30(+0.86%)
Feb 12, 2008	35.27	35.54	34.40	34.77	1,495,780	-0.04(-0.11%)
Feb 11, 2008	34.96	35.22	34.43	34.81	1,553,067	-0.07(-0.20%)
Feb 08, 2008	35.30	35.35	34.51	34.88	2,019,114	-0.45(-1.29%)
Feb 07, 2008	34.61	35.92	34.48	35.34	2,381,966	+0.93(+2.70%)
Feb 06, 2008	35.83	35.95	34.36	34.41	2,266,481	-1.27(-3.57%)
Feb 05, 2008	37.01	37.27	35.68	35.68	5,470,031	-2.24(-5.91%)
Feb 04, 2008	38.58	38.58	37.74	37.92	1,429,250	-0.51(-1.33%)