US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.96	27.12	26.40	26.43	552,300	-0.27(-1.02%)
Jul 30, 2007	26.56	26.81	26.07	26.71	587,331	+0.46(+1.76%)
Jul 27, 2007	26.82	27.15	26.04	26.25	585,966	-0.77(-2.86%)
Jul 26, 2007	27.43	27.63	26.48	27.02	1,165,108	-0.95(-3.40%)
Jul 25, 2007	27.83	28.07	27.21	27.97	578,687	+0.38(+1.39%)
Jul 24, 2007	27.94	28.04	27.48	27.58	465,406	-0.80(-2.83%)
Jul 23, 2007	28.40	28.50	28.08	28.39	308,906	+0.19(+0.68%)
Jul 20, 2007	28.53	28.53	28.08	28.20	474,505	-0.22(-0.77%)
Jul 19, 2007	28.25	28.44	28.23	28.41	320,279	+0.35(+1.23%)
Jul 18, 2007	27.60	28.20	27.59	28.07	389,886	+0.52(+1.87%)
Jul 17, 2007	28.06	28.09	27.51	27.55	242,939	-0.24(-0.88%)
Jul 16, 2007	28.06	28.10	27.54	27.80	594,155	-0.33(-1.16%)
Jul 13, 2007	27.96	28.26	27.95	28.12	256,132	+0.16(+0.59%)
Jul 12, 2007	27.65	27.97	27.62	27.96	525,913	+0.53(+1.92%)
Jul 11, 2007	27.26	27.44	27.14	27.43	196,080	+0.16(+0.58%)
Jul 10, 2007	27.38	27.67	27.23	27.27	508,626	-0.25(-0.89%)
Jul 09, 2007	27.29	27.62	27.28	27.52	1,309,780	+0.30(+1.11%)
Jul 06, 2007	27.17	27.31	27.05	27.22	959,929	+0.28(+1.03%)
Jul 05, 2007	27.07	27.17	26.67	26.94	866,211	-0.01(-0.03%)
Jul 03, 2007	26.81	27.02	26.77	26.95	437,654	+0.20(+0.76%)
Jul 02, 2007	26.60	26.74	26.46	26.74	330,288	+0.39(+1.48%)
Jun 29, 2007	26.43	26.67	26.22	26.35	705,161	+0.13(+0.48%)
Jun 28, 2007	26.46	26.61	26.17	26.23	927,173	-0.17(-0.65%)
Jun 27, 2007	25.73	26.43	25.64	26.40	910,340	+0.49(+1.90%)
Jun 26, 2007	26.55	26.55	25.91	25.91	778,862	-0.55(-2.06%)
Jun 25, 2007	26.64	26.83	26.37	26.45	321,644	-0.28(-1.04%)
Jun 22, 2007	26.88	26.96	26.46	26.73	577,777	-0.15(-0.54%)
Jun 21, 2007	26.52	26.97	26.52	26.88	470,410	+0.52(+1.98%)
Jun 20, 2007	27.14	27.24	26.36	26.36	2,240,593	-0.84(-3.10%)
Jun 19, 2007	27.17	27.33	27.02	27.20	681,049	-0.07(-0.25%)
Jun 18, 2007	27.19	27.31	27.13	27.27	378,512	+0.16(+0.60%)
Jun 15, 2007	27.04	27.21	26.98	27.10	254,767	+0.35(+1.29%)
Jun 14, 2007	26.47	26.84	26.40	26.76	797,514	+0.49(+1.85%)
Jun 13, 2007	25.86	26.34	25.86	26.27	256,132	+0.52(+2.03%)
Jun 12, 2007	26.05	26.15	25.75	25.75	723,359	-0.31(-1.17%)
Jun 11, 2007	25.94	26.27	25.81	26.05	160,139	+0.20(+0.76%)
Jun 08, 2007	25.61	25.90	25.46	25.86	653,752	+0.18(+0.68%)
Jun 07, 2007	26.20	26.38	25.68	25.68	297,987	-0.51(-1.93%)
Jun 06, 2007	26.50	26.50	26.11	26.19	659,212	-0.35(-1.32%)
Jun 05, 2007	26.55	26.63	26.38	26.54	204,724	-0.12(-0.44%)
Jun 04, 2007	26.20	26.68	26.19	26.65	138,398	+0.43(+1.63%)
Jun 01, 2007	26.16	26.31	26.16	26.23	730,638	+0.27(+1.04%)
May 31, 2007	26.20	26.27	25.90	25.95	347,576	-0.18(-0.69%)
May 30, 2007	25.50	26.16	25.50	26.14	162,414	+0.49(+1.91%)
May 29, 2007	25.67	25.79	25.45	25.64	186,981	-0.19(-0.72%)
May 25, 2007	25.78	25.88	25.63	25.83	225,651	+0.38(+1.51%)
May 24, 2007	25.98	26.13	25.37	25.45	201,084	-0.41(-1.60%)
May 23, 2007	25.95	26.19	25.86	25.86	247,033	+0.03(+0.11%)
May 22, 2007	26.05	26.23	25.83	25.83	450,393	-0.21(-0.81%)
May 21, 2007	26.04	26.30	25.93	26.04	268,416	+0.20(+0.77%)
May 18, 2007	25.62	25.87	25.58	25.84	318,914	+0.41(+1.61%)
May 17, 2007	25.14	25.62	24.98	25.43	415,362	+0.35(+1.40%)
May 16, 2007	25.00	25.11	24.72	25.08	313,910	+0.11(+0.45%)
May 15, 2007	24.96	25.21	24.91	24.97	481,329	+0.00(+0.01%)
May 14, 2007	25.17	25.06	24.85	24.97	569,133	+0.08(+0.33%)
May 11, 2007	24.53	24.91	24.50	24.89	368,048	+0.56(+2.32%)
May 10, 2007	24.81	24.84	24.32	24.32	234,295	-0.44(-1.76%)
May 09, 2007	24.78	24.82	24.48	24.76	1,187,855	-0.06(-0.26%)
May 08, 2007	24.69	24.84	24.47	24.82	304,356	+0.08(+0.33%)
May 07, 2007	24.69	24.81	24.61	24.74	240,664	-0.02(-0.10%)
May 04, 2007	24.88	25.13	24.69	24.76	254,313	-0.03(-0.11%)
May 03, 2007	24.62	24.87	24.52	24.79	572,773	+0.22(+0.89%)
May 02, 2007	24.43	24.64	24.37	24.57	263,411	+0.20(+0.84%)