US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	24.31	24.43	24.12	24.20	218,106	-0.11(-0.46%)
Jun 27, 2008	24.16	24.56	24.12	24.31	156,605	-0.21(-0.87%)
Jun 26, 2008	25.07	25.22	24.53	24.53	339,420	-0.75(-2.97%)
Jun 25, 2008	25.89	25.89	25.22	25.28	411,764	-0.75(-2.88%)
Jun 24, 2008	26.03	26.25	25.90	26.03	51,096	-0.14(-0.52%)
Jun 23, 2008	26.17	26.27	26.13	26.16	59,075	+0.05(+0.20%)
Jun 20, 2008	26.33	26.33	26.02	26.11	73,423	-0.40(-1.50%)
Jun 19, 2008	25.97	26.51	25.96	26.51	133,563	+0.50(+1.90%)
Jun 18, 2008	25.95	26.22	25.95	26.01	370,480	-0.13(-0.49%)
Jun 17, 2008	26.49	26.57	26.09	26.14	45,275	-0.28(-1.05%)
Jun 16, 2008	26.30	26.47	26.11	26.42	62,441	-0.01(-0.05%)
Jun 13, 2008	26.32	26.59	26.27	26.43	151,735	+0.37(+1.42%)
Jun 12, 2008	26.00	26.57	26.00	26.06	196,775	+0.17(+0.65%)
Jun 11, 2008	26.16	26.20	25.88	25.89	152,914	-0.40(-1.53%)
Jun 10, 2008	26.34	26.47	26.23	26.29	154,857	-0.23(-0.88%)
Jun 09, 2008	26.61	26.66	26.36	26.53	142,402	-0.11(-0.40%)
Jun 06, 2008	27.60	27.60	26.63	26.63	193,059	-1.25(-4.50%)
Jun 05, 2008	27.89	27.89	27.62	27.89	157,188	+0.15(+0.55%)
Jun 04, 2008	27.83	27.92	27.62	27.73	122,939	-0.26(-0.92%)
Jun 03, 2008	28.60	28.63	27.81	27.99	203,925	-0.59(-2.06%)
Jun 02, 2008	28.90	28.90	28.36	28.58	115,371	-0.32(-1.10%)
May 30, 2008	28.57	28.98	28.55	28.90	42,391	+0.46(+1.63%)
May 29, 2008	28.30	28.61	28.22	28.43	72,078	+0.04(+0.14%)
May 28, 2008	28.42	28.45	28.15	28.39	230,114	+0.04(+0.16%)
May 27, 2008	28.04	28.36	28.04	28.35	58,136	+0.23(+0.81%)
May 26, 2008	28.19	28.31	28.00	28.12	0	+0.00(+0.00%)
May 23, 2008	28.19	28.31	28.00	28.12	93,075	-0.21(-0.76%)
May 22, 2008	28.52	28.57	28.28	28.34	183,328	-0.08(-0.27%)
May 21, 2008	29.29	29.35	28.41	28.41	135,948	-0.79(-2.69%)
May 20, 2008	29.45	29.49	29.03	29.20	61,316	-0.37(-1.27%)
May 19, 2008	29.37	29.82	29.36	29.57	189,455	+0.30(+1.04%)
May 16, 2008	29.61	29.61	29.16	29.27	84,791	-0.23(-0.77%)
May 15, 2008	29.48	29.52	29.26	29.50	84,719	+0.13(+0.44%)
May 14, 2008	29.43	29.67	29.37	29.37	82,005	+0.12(+0.41%)
May 13, 2008	29.29	29.30	29.00	29.25	77,227	+0.22(+0.75%)
May 12, 2008	28.80	29.03	28.55	29.03	47,602	+0.37(+1.31%)
May 09, 2008	28.57	28.70	28.50	28.65	105,684	-0.16(-0.56%)
May 08, 2008	28.85	28.87	28.59	28.81	135,058	+0.19(+0.67%)
May 07, 2008	28.56	29.12	28.56	28.62	34,389	-0.44(-1.52%)
May 06, 2008	28.75	29.11	28.65	29.06	58,167	+0.19(+0.66%)
May 05, 2008	28.80	28.97	28.73	28.87	50,809	-0.10(-0.34%)
May 02, 2008	29.35	29.71	28.78	28.97	48,917	+0.09(+0.31%)
May 01, 2008	28.37	28.88	28.37	28.88	90,932	+0.44(+1.55%)
Apr 30, 2008	28.53	28.78	28.39	28.44	52,512	-0.05(-0.19%)
Apr 29, 2008	28.52	28.55	28.32	28.49	52,122	-0.05(-0.19%)
Apr 28, 2008	28.58	28.69	28.51	28.55	66,933	-0.02(-0.08%)
Apr 25, 2008	28.35	28.59	28.19	28.57	30,844	+0.38(+1.35%)
Apr 24, 2008	27.90	28.27	27.75	28.19	81,075	+0.45(+1.62%)
Apr 23, 2008	27.52	27.95	27.46	27.74	64,393	+0.44(+1.60%)
Apr 22, 2008	27.59	27.59	27.11	27.30	55,603	-0.37(-1.32%)
Apr 21, 2008	27.51	27.75	27.51	27.67	24,615	-0.04(-0.14%)
Apr 18, 2008	27.47	27.80	27.45	27.71	111,722	+0.64(+2.36%)
Apr 17, 2008	27.21	27.28	27.02	27.07	67,105	-0.25(-0.93%)
Apr 16, 2008	26.81	27.32	26.81	27.32	53,395	+0.65(+2.44%)
Apr 15, 2008	27.08	27.08	26.53	26.67	26,709	-0.25(-0.94%)
Apr 14, 2008	27.19	27.19	26.82	26.93	53,559	-0.02(-0.08%)
Apr 11, 2008	27.21	27.69	26.89	26.95	55,583	-0.63(-2.28%)
Apr 10, 2008	27.44	27.62	27.24	27.58	67,461	+0.16(+0.59%)
Apr 09, 2008	27.32	27.66	27.26	27.42	119,683	+0.22(+0.82%)
Apr 08, 2008	27.06	27.26	27.06	27.19	44,663	-0.07(-0.25%)
Apr 07, 2008	27.55	27.55	27.23	27.26	71,047	-0.08(-0.30%)
Apr 04, 2008	27.15	27.54	27.01	27.34	79,340	+0.18(+0.67%)
Apr 03, 2008	27.15	27.25	27.03	27.16	577,124	-0.08(-0.31%)
Apr 02, 2008	27.23	27.47	27.16	27.25	178,628	+0.05(+0.19%)