US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.62	10.63	10.23	10.30	766,942	-0.33(-3.13%)
Oct 29, 2009	10.48	10.80	10.46	10.63	1,101,908	+0.25(+2.40%)
Oct 28, 2009	10.87	10.87	10.36	10.38	1,243,521	-0.51(-4.67%)
Oct 27, 2009	11.05	11.12	10.86	10.89	1,215,104	-0.13(-1.18%)
Oct 26, 2009	11.29	11.48	10.98	11.02	939,084	-0.27(-2.38%)
Oct 23, 2009	11.36	11.36	11.22	11.29	427,994	-0.29(-2.48%)
Oct 22, 2009	11.09	11.71	11.00	11.57	1,097,648	+0.45(+4.07%)
Oct 21, 2009	11.33	11.56	11.10	11.12	635,485	-0.18(-1.56%)
Oct 20, 2009	11.24	11.32	11.24	11.30	520,308	-0.26(-2.24%)
Oct 19, 2009	11.64	11.71	11.49	11.56	311,650	-0.06(-0.56%)
Oct 16, 2009	11.64	11.69	11.46	11.62	484,619	-0.14(-1.18%)
Oct 15, 2009	11.67	11.81	11.59	11.76	435,840	-0.02(-0.16%)
Oct 14, 2009	11.79	11.79	11.63	11.78	311,730	+0.21(+1.84%)
Oct 13, 2009	11.27	11.68	11.27	11.56	518,693	+0.23(+2.04%)
Oct 12, 2009	11.42	11.45	11.28	11.33	271,882	-0.02(-0.16%)
Oct 09, 2009	11.30	11.44	11.15	11.35	187,869	+0.12(+1.07%)
Oct 08, 2009	10.92	11.39	10.88	11.23	786,556	+0.44(+4.11%)
Oct 07, 2009	11.00	11.00	10.72	10.79	695,093	-0.19(-1.77%)
Oct 06, 2009	10.85	11.14	10.84	10.98	1,240,290	+0.18(+1.71%)
Oct 05, 2009	10.67	10.89	10.65	10.80	432,809	+0.15(+1.39%)
Oct 02, 2009	10.63	10.82	10.59	10.65	418,692	-0.23(-2.12%)
Oct 01, 2009	11.30	11.30	10.84	10.88	1,415,298	-0.50(-4.39%)
Sep 30, 2009	11.71	11.71	11.30	11.38	398,704	-0.21(-1.83%)
Sep 29, 2009	11.71	11.83	11.59	11.59	704,946	-0.03(-0.24%)
Sep 28, 2009	11.48	11.70	11.45	11.62	735,041	+0.17(+1.45%)
Sep 25, 2009	11.65	11.78	11.40	11.45	472,804	-0.31(-2.67%)
Sep 24, 2009	12.14	12.22	11.63	11.77	688,647	-0.22(-1.85%)
Sep 23, 2009	12.40	12.44	11.96	11.99	519,042	-0.33(-2.70%)
Sep 22, 2009	12.59	12.59	12.30	12.32	402,160	-0.07(-0.53%)
Sep 21, 2009	12.45	12.50	12.15	12.39	310,020	-0.08(-0.67%)
Sep 18, 2009	12.64	12.75	12.47	12.47	446,824	+0.00(+0.00%)
Sep 17, 2009	12.76	12.86	12.33	12.47	570,263	+0.02(+0.16%)
Sep 16, 2009	12.30	12.69	12.28	12.45	760,853	+0.23(+1.88%)
Sep 15, 2009	12.04	12.23	11.95	12.22	434,883	+0.28(+2.32%)
Sep 14, 2009	12.02	12.02	11.79	11.95	400,600	-0.04(-0.31%)
Sep 11, 2009	12.23	12.30	11.90	11.98	288,605	-0.11(-0.92%)
Sep 10, 2009	12.05	12.19	11.88	12.09	370,645	+0.14(+1.16%)
Sep 09, 2009	11.97	12.06	11.82	11.95	447,586	+0.09(+0.78%)
Sep 08, 2009	11.83	11.98	11.71	11.86	355,749	+0.14(+1.18%)
Sep 04, 2009	11.49	11.74	11.42	11.72	223,357	+0.18(+1.60%)
Sep 03, 2009	11.35	11.54	11.20	11.54	372,664	+0.15(+1.30%)
Sep 02, 2009	11.54	11.65	11.35	11.39	429,585	-0.31(-2.68%)
Sep 01, 2009	12.18	12.36	11.61	11.71	770,122	-0.42(-3.50%)
Aug 31, 2009	12.18	12.29	12.02	12.13	485,196	-0.31(-2.52%)
Aug 28, 2009	12.62	12.63	12.25	12.44	1,811,162	+0.04(+0.30%)
Aug 27, 2009	12.53	12.53	12.00	12.41	786,466	-0.15(-1.18%)
Aug 26, 2009	12.32	12.65	12.17	12.55	2,290,863	+0.27(+2.18%)
Aug 25, 2009	12.12	12.46	11.98	12.29	796,784	+0.32(+2.70%)
Aug 24, 2009	12.18	12.23	11.88	11.96	2,171,345	-0.06(-0.46%)
Aug 21, 2009	11.77	12.18	11.65	12.02	2,575,153	+0.44(+3.83%)
Aug 20, 2009	11.45	11.67	11.43	11.58	867,416	+0.14(+1.21%)
Aug 19, 2009	11.31	11.50	11.17	11.44	504,749	+0.03(+0.24%)
Aug 18, 2009	11.18	11.47	11.16	11.41	698,242	+0.33(+3.00%)
Aug 17, 2009	11.27	11.34	11.02	11.08	691,027	-0.54(-4.61%)
Aug 14, 2009	11.95	11.95	11.47	11.61	367,034	-0.27(-2.25%)
Aug 13, 2009	11.99	12.05	11.62	11.88	408,741	-0.04(-0.31%)
Aug 12, 2009	11.78	12.06	11.73	11.92	2,081,495	+0.36(+3.11%)
Aug 11, 2009	11.68	11.68	11.35	11.56	364,776	-0.11(-0.93%)
Aug 10, 2009	12.00	12.01	11.57	11.67	425,697	-0.29(-2.41%)
Aug 07, 2009	11.72	12.19	11.69	11.95	630,613	+0.48(+4.18%)
Aug 06, 2009	11.71	11.76	11.43	11.47	689,824	-0.15(-1.26%)
Aug 05, 2009	11.55	11.68	11.33	11.62	930,919	+0.17(+1.44%)
Aug 04, 2009	11.29	11.63	11.00	11.46	581,656	+0.11(+0.98%)