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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.52	43.62	42.97	42.97	922,482	+0.02(+0.05%)
Apr 27, 2007	42.91	43.08	42.76	42.95	77,702	-0.05(-0.13%)
Apr 26, 2007	43.34	43.34	42.97	43.00	94,544	-0.28(-0.65%)
Apr 25, 2007	42.90	43.29	42.54	43.29	108,197	+0.63(+1.49%)
Apr 24, 2007	43.23	43.31	42.60	42.65	159,233	-0.66(-1.52%)
Apr 23, 2007	43.62	43.76	43.26	43.31	207,845	-0.34(-0.77%)
Apr 20, 2007	43.62	43.82	43.44	43.65	122,614	+0.37(+0.85%)
Apr 19, 2007	43.26	43.66	43.02	43.28	178,754	-0.38(-0.86%)
Apr 18, 2007	43.29	43.95	43.29	43.66	213,714	+0.27(+0.63%)
Apr 17, 2007	43.44	43.55	43.17	43.38	170,589	-0.09(-0.20%)
Apr 16, 2007	42.68	43.55	42.68	43.47	502,452	+1.01(+2.38%)
Apr 13, 2007	42.42	42.50	42.31	42.46	258,881	+0.18(+0.43%)
Apr 12, 2007	41.98	42.39	41.78	42.28	331,806	+0.21(+0.50%)
Apr 11, 2007	42.43	42.43	41.88	42.06	141,498	-0.28(-0.67%)
Apr 10, 2007	42.31	42.57	42.31	42.35	97,989	+0.06(+0.15%)
Apr 09, 2007	42.42	42.47	42.15	42.28	145,581	-0.06(-0.14%)
Apr 05, 2007	42.20	42.44	42.08	42.34	69,664	+0.12(+0.29%)
Apr 04, 2007	42.18	42.42	42.18	42.22	546,471	-0.05(-0.13%)
Apr 03, 2007	41.95	42.31	41.87	42.28	247,015	+0.55(+1.31%)