US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.64	35.64	34.97	35.21	31,920	-0.33(-0.92%)
Oct 30, 2006	35.31	35.93	35.31	35.54	31,588	+0.05(+0.15%)
Oct 27, 2006	35.89	36.27	35.38	35.48	74,001	-0.86(-2.37%)
Oct 26, 2006	33.92	36.43	33.92	36.34	76,100	+0.70(+1.96%)
Oct 25, 2006	34.49	35.83	34.48	35.64	163,466	+0.93(+2.69%)
Oct 24, 2006	34.16	34.72	34.16	34.71	25,624	+0.55(+1.62%)
Oct 23, 2006	34.58	34.58	33.92	34.16	178,267	-0.45(-1.31%)
Oct 20, 2006	34.67	34.69	34.40	34.61	14,358	-0.26(-0.75%)
Oct 19, 2006	34.79	35.22	34.33	34.88	37,332	+0.33(+0.94%)
Oct 18, 2006	35.42	35.50	34.43	34.55	795,795	-0.20(-0.57%)
Oct 17, 2006	35.10	35.29	34.68	34.75	574,784	-0.64(-1.82%)
Oct 16, 2006	35.33	35.75	35.22	35.39	238,131	+0.28(+0.80%)
Oct 13, 2006	35.53	35.72	35.07	35.11	37,221	-1.17(-3.22%)
Oct 12, 2006	35.78	36.28	35.72	36.28	580,969	+0.93(+2.64%)
Oct 11, 2006	35.62	35.91	34.98	35.35	109,898	-0.38(-1.06%)
Oct 10, 2006	35.64	36.12	35.64	35.73	262,430	+0.93(+2.68%)
Oct 09, 2006	33.79	35.02	33.63	34.79	101,062	+0.81(+2.40%)
Oct 06, 2006	33.73	33.98	33.62	33.98	119,065	-0.19(-0.56%)
Oct 05, 2006	34.13	34.25	33.54	34.17	154,299	-0.05(-0.13%)
Oct 04, 2006	33.16	34.54	33.14	34.21	199,804	+0.72(+2.13%)
Oct 03, 2006	33.59	33.73	33.16	33.50	49,813	-0.25(-0.75%)
Oct 02, 2006	33.17	34.15	33.05	33.75	153,415	+0.25(+0.76%)
Sep 29, 2006	34.40	34.53	33.50	33.50	124,367	-0.78(-2.27%)
Sep 28, 2006	34.57	34.75	33.73	34.28	394,529	-0.14(-0.39%)
Sep 27, 2006	35.03	35.72	34.13	34.41	741,122	-0.82(-2.34%)
Sep 26, 2006	34.42	35.80	34.42	35.24	814,351	+0.42(+1.20%)
Sep 25, 2006	33.63	34.82	33.50	34.82	122,710	+1.21(+3.61%)
Sep 22, 2006	32.64	33.92	32.64	33.61	580,085	+0.57(+1.73%)
Sep 21, 2006	33.70	34.09	32.85	33.04	29,379	-0.67(-1.99%)
Sep 20, 2006	34.22	34.22	33.65	33.71	161,699	-0.27(-0.80%)
Sep 19, 2006	34.63	34.63	33.35	33.98	233,050	-0.58(-1.68%)
Sep 18, 2006	34.91	35.09	34.15	34.56	166,338	+0.15(+0.45%)
Sep 15, 2006	33.97	35.08	33.96	34.40	130,442	+0.81(+2.43%)
Sep 14, 2006	33.17	33.62	32.89	33.59	139,498	+0.00(+0.00%)
Sep 13, 2006	33.86	33.86	33.40	33.59	269,941	-0.16(-0.48%)
Sep 12, 2006	32.02	33.86	31.78	33.75	232,056	+1.87(+5.88%)
Sep 11, 2006	31.15	32.34	30.78	31.88	1,077,886	+0.52(+1.65%)
Sep 08, 2006	31.01	31.36	30.89	31.36	386,576	+0.13(+0.41%)
Sep 07, 2006	30.23	31.81	30.01	31.24	373,433	+0.35(+1.14%)
Sep 06, 2006	31.73	31.91	30.82	30.88	170,535	-1.13(-3.53%)
Sep 05, 2006	32.28	32.34	31.97	32.01	117,408	-0.43(-1.31%)
Sep 01, 2006	32.54	32.64	32.00	32.44	197,816	+0.03(+0.08%)
Aug 31, 2006	31.89	32.58	31.89	32.41	55,114	+0.43(+1.36%)
Aug 30, 2006	31.93	32.06	31.64	31.98	142,481	-0.14(-0.42%)
Aug 29, 2006	31.58	32.11	31.24	32.11	278,335	+0.10(+0.31%)
Aug 28, 2006	31.90	32.17	31.55	32.01	38,215	+0.54(+1.73%)
Aug 25, 2006	30.98	31.55	30.98	31.47	6,074	+0.17(+0.55%)
Aug 24, 2006	30.83	31.37	30.70	31.30	325,276	+0.39(+1.26%)
Aug 23, 2006	31.57	31.57	30.78	30.91	61,189	-0.92(-2.90%)
Aug 22, 2006	31.87	32.08	31.62	31.83	148,003	+0.17(+0.54%)
Aug 21, 2006	32.06	32.06	31.48	31.66	5,853	-0.85(-2.62%)
Aug 18, 2006	32.12	32.53	31.91	32.51	6,185	+0.01(+0.03%)
Aug 17, 2006	32.27	33.02	32.27	32.50	59,311	+0.27(+0.84%)
Aug 16, 2006	31.24	32.31	31.13	32.23	27,391	+1.39(+4.52%)
Aug 15, 2006	30.48	30.85	30.16	30.84	28,827	+0.96(+3.22%)
Aug 14, 2006	30.42	30.53	29.84	29.87	24,520	-0.39(-1.30%)
Aug 11, 2006	30.59	30.67	30.26	30.27	274,690	-0.71(-2.28%)
Aug 10, 2006	30.67	31.19	30.67	30.97	221,674	+0.10(+0.32%)
Aug 09, 2006	31.46	31.58	30.85	30.87	132,430	-1.39(-4.32%)
Aug 08, 2006	33.77	33.77	32.27	32.27	164,018	-1.37(-4.06%)
Aug 07, 2006	33.25	34.09	33.25	33.63	82,948	+0.36(+1.09%)
Aug 04, 2006	34.21	34.70	32.99	33.27	26,839	-0.07(-0.22%)
Aug 03, 2006	31.64	33.54	31.64	33.35	44,069	+1.41(+4.42%)
Aug 02, 2006	31.85	32.24	31.60	31.93	25,514	+0.25(+0.80%)