Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.40	20.47	20.14	20.27	47,343	+0.19(+0.96%)
May 30, 2007	19.78	20.08	19.71	20.08	29,308	+0.65(+3.32%)
May 29, 2007	19.69	19.77	19.43	19.43	16,232	-0.08(-0.42%)
May 25, 2007	19.38	19.52	19.38	19.52	4,058	+0.44(+2.30%)
May 24, 2007	19.71	19.71	18.71	19.08	38,776	-0.63(-3.21%)
May 23, 2007	19.87	20.04	19.71	19.71	50,500	+0.05(+0.27%)
May 22, 2007	19.83	19.84	19.66	19.66	4,058	-0.14(-0.69%)
May 21, 2007	19.81	19.98	19.72	19.79	57,714	+0.12(+0.60%)
May 18, 2007	19.61	19.70	19.55	19.68	28,406	+0.25(+1.27%)
May 17, 2007	19.12	19.43	19.11	19.43	9,017	+0.11(+0.59%)
May 16, 2007	19.24	19.32	19.05	19.32	17,133	+0.13(+0.66%)
May 15, 2007	19.46	19.59	19.18	19.19	11,272	+0.08(+0.44%)
May 14, 2007	19.50	19.50	19.02	19.11	30,209	-0.25(-1.32%)
May 11, 2007	19.12	19.36	19.12	19.36	39,678	+0.58(+3.08%)
May 10, 2007	19.11	19.23	18.71	18.78	8,116	-0.69(-3.56%)
May 09, 2007	19.30	19.48	19.29	19.48	13,075	+0.61(+3.23%)
May 08, 2007	18.99	18.99	18.80	18.87	2,705	-0.19(-0.99%)
May 07, 2007	19.14	19.19	18.98	19.06	19,839	+0.44(+2.38%)
May 04, 2007	18.76	18.76	18.47	18.61	40,580	+0.09(+0.50%)
May 03, 2007	18.41	18.55	18.36	18.52	5,410	+0.33(+1.83%)
May 02, 2007	17.90	18.28	17.85	18.19	16,232	+0.58(+3.31%)
May 01, 2007	17.74	17.74	17.49	17.60	12,174	-0.49(-2.72%)
Apr 30, 2007	18.35	18.39	17.87	18.10	9,468	-0.46(-2.49%)
Apr 27, 2007	18.41	18.56	18.32	18.56	4,959	-0.09(-0.48%)
Apr 26, 2007	18.59	18.65	18.41	18.65	25,700	-0.12(-0.63%)
Apr 25, 2007	18.58	18.80	18.53	18.76	4,959	+0.63(+3.47%)
Apr 24, 2007	18.26	18.26	18.13	18.13	9,919	-0.26(-1.42%)
Apr 23, 2007	18.44	18.47	18.39	18.39	2,705	+0.20(+1.12%)
Apr 20, 2007	18.28	18.28	18.14	18.19	9,468	+0.35(+1.99%)
Apr 19, 2007	17.65	17.84	17.63	17.84	3,156	-0.31(-1.69%)
Apr 18, 2007	18.14	18.14	18.14	18.14	450	-0.11(-0.60%)
Apr 17, 2007	18.35	18.38	18.25	18.25	1,352	-0.26(-1.42%)
Apr 16, 2007	18.22	18.51	18.22	18.51	7,665	+0.47(+2.59%)
Apr 13, 2007	17.80	18.05	17.80	18.05	5,410	+0.15(+0.86%)
Apr 12, 2007	17.78	17.90	17.71	17.89	2,254	+0.37(+2.09%)
Apr 11, 2007	17.76	17.76	17.47	17.53	8,566	-0.28(-1.59%)
Apr 10, 2007	17.87	17.87	17.79	17.81	3,607	-0.21(-1.17%)
Apr 09, 2007	18.08	18.10	18.02	18.02	2,705	+0.47(+2.67%)
Apr 05, 2007	17.54	17.66	17.47	17.55	44,187	+0.07(+0.42%)
Apr 04, 2007	17.50	17.53	17.48	17.48	4,959	+0.04(+0.25%)
Apr 03, 2007	17.44	17.44	17.44	17.44	901	+0.42(+2.49%)
Apr 02, 2007	16.97	17.01	16.97	17.01	3,156	+0.09(+0.55%)
Mar 30, 2007	16.92	16.92	16.92	16.92	2,254	-0.02(-0.11%)
Mar 29, 2007	17.03	17.07	16.94	16.94	9,468	+0.08(+0.47%)
Mar 28, 2007	16.87	16.89	16.58	16.86	16,683	-0.15(-0.89%)
Mar 27, 2007	17.27	17.27	17.01	17.01	1,803	-0.42(-2.39%)
Mar 26, 2007	17.20	17.43	16.84	17.43	15,781	+0.35(+2.04%)
Mar 23, 2007	17.11	17.17	17.06	17.08	6,312	+0.04(+0.22%)
Mar 22, 2007	17.12	17.20	17.04	17.04	6,763	-0.12(-0.68%)
Mar 21, 2007	16.66	17.16	16.66	17.16	2,254	+0.49(+2.94%)
Mar 20, 2007	16.68	16.76	16.63	16.67	9,017	+0.24(+1.44%)
Mar 19, 2007	16.20	16.45	16.20	16.43	17,133	+0.46(+2.89%)
Mar 16, 2007	16.19	16.19	15.97	15.97	13,075	-0.30(-1.87%)
Mar 15, 2007	16.28	16.48	16.27	16.27	16,683	+0.51(+3.21%)
Mar 14, 2007	15.75	15.77	15.55	15.77	9,919	+0.23(+1.48%)
Mar 13, 2007	16.19	16.19	15.52	15.54	10,370	-0.91(-5.55%)
Mar 12, 2007	16.40	16.49	16.40	16.45	3,607	+0.22(+1.32%)
Mar 09, 2007	16.15	16.23	16.13	16.23	10,370	+0.23(+1.41%)
Mar 08, 2007	16.08	16.15	16.01	16.01	5,861	+0.30(+1.92%)
Mar 07, 2007	15.77	15.93	15.66	15.71	13,075	-0.01(-0.05%)
Mar 06, 2007	15.57	15.72	15.57	15.72	8,566	+0.61(+4.02%)
Mar 05, 2007	15.26	15.45	15.11	15.11	10,370	-0.45(-2.89%)
Mar 02, 2007	16.11	16.11	15.45	15.56	3,156	-0.74(-4.53%)