US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.99	11.26	10.97	11.19	461,914	+0.20(+1.85%)
Jul 30, 2009	11.07	11.14	10.87	10.99	387,832	+0.10(+0.93%)
Jul 29, 2009	11.00	11.00	10.75	10.88	477,456	-0.07(-0.67%)
Jul 28, 2009	10.85	11.04	10.77	10.96	866,211	+0.04(+0.34%)
Jul 27, 2009	10.44	10.98	10.40	10.92	2,237,751	+0.38(+3.59%)
Jul 24, 2009	10.47	10.55	10.18	10.54	525,734	+0.06(+0.53%)
Jul 23, 2009	10.02	10.63	9.979	10.49	694,531	+0.52(+5.19%)
Jul 22, 2009	9.555	10.01	9.555	9.970	363,995	+0.34(+3.55%)
Jul 21, 2009	9.785	9.795	9.508	9.628	260,717	-0.08(-0.86%)
Jul 20, 2009	9.592	9.767	9.564	9.712	326,727	+0.07(+0.77%)
Jul 17, 2009	9.536	9.638	9.481	9.638	226,619	+0.19(+2.05%)
Jul 16, 2009	9.176	9.472	9.093	9.444	318,861	+0.28(+3.10%)
Jul 15, 2009	8.862	9.204	8.862	9.159	249,320	+0.38(+4.33%)
Jul 14, 2009	8.521	8.807	8.493	8.779	154,868	+0.22(+2.59%)
Jul 13, 2009	8.364	8.567	8.364	8.558	138,556	+0.12(+1.42%)
Jul 10, 2009	8.410	8.511	8.290	8.438	105,651	-0.06(-0.65%)
Jul 09, 2009	8.428	8.558	8.308	8.493	123,132	+0.18(+2.22%)
Jul 08, 2009	8.548	8.548	8.216	8.308	564,050	-0.16(-1.85%)
Jul 07, 2009	8.678	8.678	8.447	8.465	245,842	-0.18(-2.03%)
Jul 06, 2009	8.770	8.816	8.576	8.641	244,189	-0.18(-2.09%)
Jul 02, 2009	9.001	9.001	8.798	8.825	145,795	-0.26(-2.85%)
Jul 01, 2009	9.121	9.185	9.042	9.084	174,334	+0.02(+0.20%)
Jun 30, 2009	9.093	9.232	9.010	9.065	164,346	-0.06(-0.61%)
Jun 29, 2009	9.056	9.167	8.899	9.121	227,481	+0.16(+1.75%)
Jun 26, 2009	9.001	9.088	8.908	8.964	218,127	-0.05(-0.51%)
Jun 25, 2009	8.825	9.028	8.825	9.010	197,219	+0.42(+4.95%)
Jun 24, 2009	8.622	8.823	8.493	8.585	250,018	+0.01(+0.13%)
Jun 23, 2009	8.574	8.685	8.482	8.574	290,495	+0.00(+0.00%)
Jun 22, 2009	8.685	8.740	8.556	8.574	273,320	-0.20(-2.31%)
Jun 19, 2009	8.804	8.869	8.721	8.777	126,691	+0.09(+1.06%)
Jun 18, 2009	8.850	8.915	8.629	8.685	432,600	-0.18(-2.07%)
Jun 17, 2009	8.740	9.007	8.556	8.869	263,391	+0.12(+1.37%)
Jun 16, 2009	8.933	9.089	8.694	8.749	287,504	+0.05(+0.53%)
Jun 15, 2009	8.933	8.988	8.703	8.703	368,601	-0.39(-4.25%)
Jun 12, 2009	9.172	9.172	8.924	9.089	171,953	-0.02(-0.20%)
Jun 11, 2009	9.329	9.365	9.099	9.108	258,544	-0.24(-2.56%)
Jun 10, 2009	9.577	9.614	9.181	9.347	153,866	-0.10(-1.07%)
Jun 09, 2009	9.301	9.568	9.273	9.448	145,317	+0.16(+1.68%)
Jun 08, 2009	9.218	9.366	9.135	9.292	166,893	+0.13(+1.41%)
Jun 05, 2009	9.448	9.448	9.099	9.163	245,160	-0.08(-0.90%)
Jun 04, 2009	9.292	9.319	9.099	9.246	419,969	-0.03(-0.30%)
Jun 03, 2009	9.577	9.577	9.181	9.273	248,525	-0.33(-3.45%)
Jun 02, 2009	9.402	9.706	9.283	9.605	798,229	+0.17(+1.85%)
Jun 01, 2009	9.402	9.559	9.292	9.430	1,317,443	+0.28(+3.02%)
May 29, 2009	8.970	9.273	8.970	9.154	229,012	+0.17(+1.88%)
May 28, 2009	9.356	9.421	8.754	8.985	451,781	-0.28(-3.02%)
May 27, 2009	9.457	9.770	9.246	9.264	302,826	-0.27(-2.80%)
May 26, 2009	9.191	9.605	9.007	9.531	308,919	+0.40(+4.44%)
May 22, 2009	9.283	9.310	8.997	9.126	299,863	-0.08(-0.90%)
May 21, 2009	9.292	9.430	9.062	9.209	335,850	-0.24(-2.53%)
May 20, 2009	9.798	10.06	9.411	9.448	314,432	-0.29(-3.02%)
May 19, 2009	9.963	9.963	9.589	9.743	351,071	-0.17(-1.67%)
May 18, 2009	9.457	9.936	9.457	9.908	542,951	+0.63(+6.85%)
May 15, 2009	9.393	9.641	9.200	9.273	310,481	-0.11(-1.18%)
May 14, 2009	9.200	9.641	9.043	9.384	346,534	+0.16(+1.69%)
May 13, 2009	9.549	9.549	9.209	9.227	341,174	-0.52(-5.29%)
May 12, 2009	10.07	10.18	9.540	9.743	610,886	-0.31(-3.11%)
May 11, 2009	10.10	10.28	9.963	10.06	267,137	-0.34(-3.27%)
May 08, 2009	10.19	10.40	9.816	10.40	581,622	+0.43(+4.34%)
May 07, 2009	10.71	10.78	9.816	9.963	1,587,326	-0.51(-4.83%)
May 06, 2009	10.92	10.92	10.12	10.47	527,911	-0.31(-2.90%)
May 05, 2009	10.83	10.94	10.51	10.78	397,029	-0.05(-0.45%)
May 04, 2009	10.75	10.84	10.70	10.83	397,864	+0.78(+7.81%)