US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.69	43.14	42.39	43.04	261,990	+0.37(+0.86%)
Jan 30, 2007	42.40	42.69	42.29	42.67	424,786	+0.18(+0.43%)
Jan 29, 2007	43.09	43.11	42.45	42.49	336,976	-0.65(-1.51%)
Jan 26, 2007	43.17	43.22	42.49	43.14	224,825	+0.21(+0.48%)
Jan 25, 2007	44.12	44.12	42.78	42.93	399,790	-1.06(-2.41%)
Jan 24, 2007	43.40	43.99	43.40	43.99	278,217	+0.96(+2.24%)
Jan 23, 2007	42.90	43.05	42.59	43.03	104,691	+0.08(+0.18%)
Jan 22, 2007	43.18	43.19	42.71	42.95	287,247	-0.13(-0.30%)
Jan 19, 2007	42.95	43.22	42.75	43.08	108,094	+0.05(+0.12%)
Jan 18, 2007	43.87	43.91	42.87	43.03	256,756	-0.79(-1.80%)
Jan 17, 2007	43.79	44.08	43.63	43.82	174,442	-0.02(-0.03%)
Jan 16, 2007	44.25	44.27	43.79	43.83	201,793	-0.14(-0.31%)
Jan 12, 2007	43.57	44.00	43.53	43.97	307,138	+0.37(+0.84%)
Jan 11, 2007	43.14	43.63	43.13	43.60	495,322	+0.49(+1.13%)
Jan 10, 2007	42.07	43.21	42.02	43.11	148,007	+0.81(+1.91%)
Jan 09, 2007	42.16	42.35	42.00	42.30	87,810	+0.24(+0.56%)
Jan 08, 2007	41.36	42.10	41.31	42.07	101,027	+0.59(+1.42%)
Jan 05, 2007	41.51	41.72	41.39	41.48	100,634	-0.09(-0.22%)
Jan 04, 2007	41.33	41.65	41.23	41.57	56,009	-0.01(-0.02%)
Jan 03, 2007	41.55	41.83	41.22	41.58	240,398	+0.46(+1.11%)
Dec 29, 2006	41.34	41.44	41.11	41.12	9,553	-0.22(-0.54%)
Dec 28, 2006	41.41	41.45	41.21	41.34	29,575	-0.07(-0.17%)
Dec 27, 2006	41.18	41.41	41.18	41.41	39,651	+0.49(+1.20%)
Dec 26, 2006	40.81	40.92	40.71	40.92	37,427	+0.14(+0.34%)
Dec 22, 2006	40.97	40.97	40.49	40.78	66,479	-0.28(-0.69%)
Dec 21, 2006	41.49	41.58	41.00	41.07	56,009	-0.41(-0.99%)
Dec 20, 2006	41.32	41.75	41.32	41.48	49,335	+0.07(+0.17%)
Dec 19, 2006	41.38	41.48	41.03	41.41	456,193	-0.14(-0.33%)
Dec 18, 2006	41.63	41.90	41.53	41.55	43,054	-0.01(-0.03%)
Dec 15, 2006	41.61	41.74	41.54	41.56	95,661	+0.25(+0.61%)
Dec 14, 2006	41.22	41.50	41.17	41.31	48,419	+0.09(+0.22%)
Dec 13, 2006	41.68	41.68	41.13	41.22	24,340	-0.31(-0.74%)
Dec 12, 2006	41.68	41.90	41.33	41.52	160,832	-0.28(-0.68%)
Dec 11, 2006	41.97	42.16	41.70	41.81	124,713	-0.03(-0.07%)
Dec 08, 2006	41.46	41.91	41.46	41.84	46,718	+0.42(+1.01%)
Dec 07, 2006	41.98	42.13	41.40	41.42	49,728	-0.44(-1.04%)
Dec 06, 2006	41.49	41.90	41.49	41.85	71,452	+0.31(+0.74%)
Dec 05, 2006	41.32	41.69	41.22	41.55	32,846	+0.35(+0.85%)
Dec 04, 2006	40.35	41.20	40.35	41.20	85,585	+0.94(+2.33%)
Dec 01, 2006	40.10	40.87	39.88	40.26	140,548	-0.55(-1.35%)
Nov 30, 2006	41.05	41.09	40.56	40.81	91,212	-0.18(-0.45%)
Nov 29, 2006	41.48	41.55	40.54	40.99	116,861	-0.18(-0.45%)
Nov 28, 2006	40.75	41.26	40.45	41.17	35,987	+0.24(+0.58%)
Nov 27, 2006	42.32	42.36	40.89	40.94	147,353	-1.60(-3.77%)
Nov 24, 2006	42.16	42.68	42.07	42.54	54,570	-0.09(-0.22%)
Nov 22, 2006	42.67	42.67	42.36	42.63	124,190	+0.42(+1.00%)
Nov 21, 2006	41.68	42.21	41.68	42.21	43,970	+0.66(+1.58%)
Nov 20, 2006	41.37	41.67	41.30	41.55	108,224	+0.31(+0.74%)
Nov 17, 2006	41.05	41.40	40.92	41.25	44,101	+0.09(+0.22%)
Nov 16, 2006	41.28	41.32	41.08	41.16	69,358	+0.16(+0.39%)
Nov 15, 2006	40.51	41.09	40.50	41.00	138,847	+0.34(+0.83%)
Nov 14, 2006	40.17	40.68	39.71	40.66	71,321	+0.67(+1.68%)
Nov 13, 2006	39.80	40.18	39.80	39.99	32,454	+0.28(+0.71%)
Nov 10, 2006	39.39	39.74	39.30	39.71	16,619	+0.63(+1.60%)
Nov 09, 2006	39.83	39.89	39.02	39.08	61,113	-0.83(-2.07%)
Nov 08, 2006	39.70	40.00	39.68	39.90	26,434	-0.12(-0.31%)
Nov 07, 2006	40.00	40.29	39.96	40.03	33,893	+0.03(+0.08%)
Nov 06, 2006	39.20	40.08	39.20	40.00	98,410	+0.98(+2.51%)
Nov 03, 2006	39.16	39.19	38.71	39.02	123,666	-0.02(-0.06%)
Nov 02, 2006	38.75	39.20	38.48	39.04	305,306	+0.11(+0.27%)