US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	37.33	38.73	37.33	38.63	143,799	+1.75(+4.74%)
Jan 30, 2007	37.10	37.11	36.81	36.88	24,739	+0.02(+0.05%)
Jan 29, 2007	36.66	37.14	36.66	36.86	33,133	+0.13(+0.34%)
Jan 26, 2007	37.27	37.28	36.54	36.73	222,105	-0.42(-1.12%)
Jan 25, 2007	38.43	38.45	37.04	37.15	174,945	-1.29(-3.37%)
Jan 24, 2007	37.95	38.64	37.65	38.44	277,548	+0.45(+1.19%)
Jan 23, 2007	37.72	38.71	37.54	37.99	440,123	+0.60(+1.60%)
Jan 22, 2007	37.58	37.71	37.22	37.39	60,082	-0.25(-0.67%)
Jan 19, 2007	37.00	37.72	37.00	37.65	134,963	+0.53(+1.41%)
Jan 18, 2007	37.30	37.46	36.97	37.12	161,139	+0.02(+0.05%)
Jan 17, 2007	36.87	37.29	36.87	37.10	277,769	+0.62(+1.71%)
Jan 16, 2007	36.99	37.09	36.33	36.48	179,252	-0.14(-0.37%)
Jan 12, 2007	36.48	36.74	36.39	36.62	32,360	+0.24(+0.65%)
Jan 11, 2007	35.89	36.59	35.89	36.38	137,614	+0.50(+1.39%)
Jan 10, 2007	35.82	35.95	35.66	35.88	136,289	+0.02(+0.05%)
Jan 09, 2007	35.85	36.00	35.63	35.86	318,855	+0.06(+0.18%)
Jan 08, 2007	36.36	36.41	35.51	35.80	394,068	-0.76(-2.08%)
Jan 05, 2007	36.78	36.87	36.48	36.56	141,369	-0.37(-1.01%)
Jan 04, 2007	37.10	37.19	36.65	36.93	70,684	-0.35(-0.95%)
Jan 03, 2007	38.21	38.21	36.90	37.29	210,839	-1.08(-2.81%)
Dec 29, 2006	38.41	38.64	38.36	38.36	45,724	-0.05(-0.12%)
Dec 28, 2006	38.44	38.82	38.13	38.41	161,802	+0.00(+0.00%)
Dec 27, 2006	38.06	38.41	37.94	38.41	51,909	+0.76(+2.02%)
Dec 26, 2006	37.35	37.67	37.31	37.65	29,047	+0.42(+1.12%)
Dec 22, 2006	37.39	37.46	37.10	37.23	56,879	-0.24(-0.65%)
Dec 21, 2006	37.69	37.72	37.23	37.48	28,494	-0.18(-0.48%)
Dec 20, 2006	37.87	38.01	37.57	37.66	139,050	+0.09(+0.24%)
Dec 19, 2006	37.48	37.82	37.23	37.57	189,192	-0.46(-1.21%)
Dec 18, 2006	38.47	38.55	37.98	38.03	146,229	-0.36(-0.94%)
Dec 15, 2006	38.96	38.99	38.25	38.39	218,902	+0.01(+0.02%)
Dec 14, 2006	38.30	38.75	38.30	38.38	55,222	+0.11(+0.28%)
Dec 13, 2006	38.64	38.92	38.22	38.27	93,105	+0.20(+0.52%)
Dec 12, 2006	38.52	38.55	37.93	38.07	61,849	-0.44(-1.15%)
Dec 11, 2006	38.33	38.81	38.16	38.52	81,398	+0.31(+0.81%)
Dec 08, 2006	39.07	39.25	38.04	38.21	172,625	-0.77(-1.97%)
Dec 07, 2006	39.63	39.84	38.75	38.98	339,950	-0.86(-2.16%)
Dec 06, 2006	39.63	40.14	39.43	39.84	245,409	+0.59(+1.50%)
Dec 05, 2006	38.55	39.38	38.52	39.25	103,928	+1.07(+2.80%)
Dec 04, 2006	38.21	38.26	37.83	38.18	130,987	-0.05(-0.14%)
Dec 01, 2006	37.74	38.69	37.64	38.24	192,947	+0.16(+0.43%)
Nov 30, 2006	36.69	38.46	36.60	38.07	634,948	+1.97(+5.47%)
Nov 29, 2006	35.85	36.44	35.69	36.10	104,812	+0.30(+0.83%)
Nov 28, 2006	35.84	36.30	35.45	35.80	79,630	-0.09(-0.25%)
Nov 27, 2006	36.74	36.84	35.80	35.89	144,462	-0.85(-2.32%)
Nov 24, 2006	36.52	37.09	36.52	36.74	90,012	-0.16(-0.44%)
Nov 22, 2006	36.79	36.99	36.49	36.91	263,301	+0.63(+1.75%)
Nov 21, 2006	35.98	36.33	35.83	36.27	92,442	+0.48(+1.34%)
Nov 20, 2006	36.26	36.31	35.70	35.79	293,342	-0.43(-1.20%)
Nov 17, 2006	35.87	36.33	35.58	36.23	47,712	-0.04(-0.10%)
Nov 16, 2006	36.22	36.84	35.87	36.26	459,009	+0.50(+1.39%)
Nov 15, 2006	35.66	36.33	35.48	35.76	957,890	+0.27(+0.77%)
Nov 14, 2006	34.36	35.67	34.04	35.49	1,510,005	+1.92(+5.72%)
Nov 13, 2006	33.73	34.09	33.39	33.57	151,199	-0.14(-0.40%)
Nov 10, 2006	32.65	33.71	32.65	33.71	36,115	+1.21(+3.73%)
Nov 09, 2006	33.03	33.03	32.46	32.50	703,204	-0.63(-1.91%)
Nov 08, 2006	32.92	33.39	32.60	33.13	194,714	-0.08(-0.25%)
Nov 07, 2006	33.90	33.94	33.17	33.21	168,760	-0.85(-2.50%)
Nov 06, 2006	34.08	34.27	33.91	34.06	31,697	+0.05(+0.15%)
Nov 03, 2006	34.57	34.66	33.70	34.01	195,377	-0.48(-1.39%)
Nov 02, 2006	34.53	34.89	34.34	34.49	48,264	-0.21(-0.60%)