US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.01	21.05	21.01	21.05	10,310	+0.06(+0.28%)
Jun 29, 2006	20.81	20.99	20.70	20.99	9,637	+0.55(+2.69%)
Jun 28, 2006	20.47	20.47	20.33	20.44	4,482	-0.08(-0.37%)
Jun 27, 2006	20.79	20.79	20.47	20.51	5,603	-0.24(-1.14%)
Jun 26, 2006	20.72	20.75	20.66	20.75	16,585	-0.06(-0.30%)
Jun 23, 2006	20.67	20.90	20.67	20.81	7,620	+0.00(+0.00%)
Jun 22, 2006	20.84	20.84	20.72	20.81	6,723	-0.15(-0.72%)
Jun 21, 2006	20.66	21.02	20.66	20.97	12,327	+0.33(+1.58%)
Jun 20, 2006	20.70	20.78	20.60	20.64	7,172	-0.07(-0.34%)
Jun 19, 2006	20.83	20.90	20.71	20.71	4,930	-0.31(-1.46%)
Jun 16, 2006	21.06	21.10	20.90	21.02	41,688	-0.04(-0.19%)
Jun 15, 2006	20.50	21.06	20.50	21.06	22,189	+0.67(+3.30%)
Jun 14, 2006	20.17	20.39	20.17	20.39	4,258	+0.26(+1.31%)
Jun 13, 2006	20.29	20.37	20.07	20.12	723,950	-0.29(-1.44%)
Jun 12, 2006	20.88	20.88	20.42	20.42	76,205	-0.55(-2.64%)
Jun 09, 2006	21.09	21.16	20.97	20.97	2,465	-0.08(-0.38%)
Jun 08, 2006	21.01	21.05	20.57	21.05	10,982	-0.05(-0.23%)
Jun 07, 2006	21.14	21.34	21.10	21.10	21,516	+0.07(+0.32%)
Jun 06, 2006	21.13	21.13	21.03	21.03	12,999	-0.44(-2.06%)
Jun 05, 2006	21.73	21.73	21.42	21.47	8,292	-0.30(-1.37%)
Jun 02, 2006	21.90	21.90	21.70	21.77	4,482	-0.01(-0.06%)
Jun 01, 2006	21.48	21.79	21.48	21.79	6,948	+0.31(+1.43%)
May 31, 2006	21.44	21.48	21.35	21.48	8,292	+0.11(+0.52%)
May 30, 2006	21.60	21.60	21.37	21.37	79,791	-0.28(-1.30%)
May 26, 2006	21.67	21.67	21.60	21.65	2,913	+0.12(+0.58%)
May 25, 2006	21.51	21.63	21.51	21.52	6,499	+0.10(+0.48%)
May 24, 2006	21.34	21.51	21.17	21.42	1,176,923	-0.17(-0.81%)
May 23, 2006	21.86	21.89	21.59	21.59	12,327	-0.17(-0.76%)
May 22, 2006	21.59	21.85	21.59	21.76	19,499	+0.05(+0.23%)
May 19, 2006	21.59	21.82	21.56	21.71	26,223	+0.11(+0.52%)
May 18, 2006	21.91	21.92	21.60	21.60	5,603	-0.22(-1.00%)
May 17, 2006	22.00	22.00	21.82	21.82	80,239	-0.53(-2.36%)
May 16, 2006	22.39	22.44	22.31	22.34	11,879	-0.04(-0.16%)
May 15, 2006	22.33	22.39	22.24	22.38	6,948	-0.06(-0.26%)
May 12, 2006	22.78	22.78	22.44	22.44	9,637	-0.49(-2.14%)
May 11, 2006	23.17	23.19	22.91	22.93	25,327	-0.26(-1.12%)
May 10, 2006	23.11	23.26	23.11	23.19	133,359	+0.11(+0.46%)
May 09, 2006	23.12	23.12	23.06	23.08	24,206	-0.02(-0.10%)