US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.26	31.53	30.90	30.92	40,533	-0.31(-0.99%)
Mar 29, 2007	31.58	31.62	31.04	31.23	45,613	-0.01(-0.03%)
Mar 28, 2007	31.55	31.55	31.08	31.24	140,265	-0.90(-2.79%)
Mar 27, 2007	32.31	32.31	31.72	32.13	103,818	-0.53(-1.61%)
Mar 26, 2007	33.43	33.43	32.49	32.66	42,190	-0.68(-2.04%)
Mar 23, 2007	33.28	34.07	33.23	33.34	70,243	-0.23(-0.67%)
Mar 22, 2007	34.13	34.46	33.45	33.56	59,861	-0.45(-1.33%)
Mar 21, 2007	32.91	34.10	32.81	34.02	188,529	+1.20(+3.64%)
Mar 20, 2007	33.26	33.26	32.52	32.82	60,303	-0.14(-0.44%)
Mar 19, 2007	33.05	33.39	32.85	32.97	68,475	+0.18(+0.55%)
Mar 16, 2007	33.10	33.35	32.66	32.79	155,838	-0.20(-0.60%)
Mar 15, 2007	32.79	33.30	32.73	32.98	77,422	+0.47(+1.45%)
Mar 14, 2007	31.93	32.72	31.46	32.51	110,555	+0.99(+3.13%)
Mar 13, 2007	32.78	32.69	31.26	31.53	177,153	-1.25(-3.81%)
Mar 12, 2007	33.27	33.75	32.65	32.78	254,244	-1.10(-3.23%)
Mar 09, 2007	34.29	34.34	33.52	33.87	137,725	-0.25(-0.74%)
Mar 08, 2007	34.00	34.36	34.00	34.13	76,869	+0.44(+1.32%)
Mar 07, 2007	33.94	34.08	33.56	33.68	173,619	+0.10(+0.29%)
Mar 06, 2007	33.59	33.92	33.27	33.59	79,520	+0.68(+2.07%)
Mar 05, 2007	33.76	34.04	32.82	32.90	317,198	-1.61(-4.67%)
Mar 02, 2007	34.99	35.28	34.51	34.51	57,983	-0.81(-2.31%)
Mar 01, 2007	34.27	35.63	34.05	35.33	251,055	+0.15(+0.44%)
Feb 28, 2007	35.57	35.58	34.99	35.18	222,215	-0.56(-1.57%)
Feb 27, 2007	36.03	36.49	35.24	35.74	278,321	-1.20(-3.26%)
Feb 26, 2007	36.74	36.94	36.64	36.94	119,253	+0.17(+0.46%)
Feb 23, 2007	37.40	37.46	36.62	36.77	104,149	-0.73(-1.95%)
Feb 22, 2007	38.14	38.34	37.26	37.50	182,786	-0.60(-1.57%)
Feb 21, 2007	37.92	38.24	37.92	38.10	151,309	-0.38(-0.99%)
Feb 20, 2007	38.43	38.60	38.30	38.48	22,862	+0.08(+0.21%)
Feb 16, 2007	38.27	38.40	37.70	38.40	104,812	-0.05(-0.14%)
Feb 15, 2007	38.32	38.66	38.25	38.45	27,169	+0.27(+0.71%)
Feb 14, 2007	37.83	38.45	37.77	38.18	170,834	+0.41(+1.08%)
Feb 13, 2007	37.71	37.99	37.55	37.77	103,409	+0.38(+1.02%)
Feb 12, 2007	37.70	37.77	37.25	37.39	127,310	-0.31(-0.82%)
Feb 09, 2007	38.57	38.60	37.56	37.70	106,358	-0.85(-2.21%)
Feb 08, 2007	39.18	39.18	38.36	38.55	218,791	-1.02(-2.59%)
Feb 07, 2007	39.60	39.98	39.39	39.58	87,362	-0.10(-0.25%)
Feb 06, 2007	39.69	39.88	39.30	39.68	154,844	+0.01(+0.02%)
Feb 05, 2007	39.89	40.10	39.45	39.67	96,749	-0.59(-1.46%)
Feb 02, 2007	39.48	40.48	39.45	40.26	314,437	+1.28(+3.28%)
Feb 01, 2007	38.95	39.45	38.86	38.98	333,212	+0.35(+0.91%)
Jan 31, 2007	37.33	38.73	37.33	38.63	143,799	+1.75(+4.74%)
Jan 30, 2007	37.10	37.11	36.81	36.88	24,739	+0.02(+0.05%)
Jan 29, 2007	36.66	37.14	36.66	36.86	33,133	+0.13(+0.34%)
Jan 26, 2007	37.27	37.28	36.54	36.73	222,105	-0.42(-1.12%)
Jan 25, 2007	38.43	38.45	37.04	37.15	174,945	-1.29(-3.37%)
Jan 24, 2007	37.95	38.64	37.65	38.44	277,548	+0.45(+1.19%)
Jan 23, 2007	37.72	38.71	37.54	37.99	440,123	+0.60(+1.60%)
Jan 22, 2007	37.58	37.71	37.22	37.39	60,082	-0.25(-0.67%)
Jan 19, 2007	37.00	37.72	37.00	37.65	134,963	+0.53(+1.41%)
Jan 18, 2007	37.30	37.46	36.97	37.12	161,139	+0.02(+0.05%)
Jan 17, 2007	36.87	37.29	36.87	37.10	277,769	+0.62(+1.71%)
Jan 16, 2007	36.99	37.09	36.33	36.48	179,252	-0.14(-0.37%)
Jan 12, 2007	36.48	36.74	36.39	36.62	32,360	+0.24(+0.65%)
Jan 11, 2007	35.89	36.59	35.89	36.38	137,614	+0.50(+1.39%)
Jan 10, 2007	35.82	35.95	35.66	35.88	136,289	+0.02(+0.05%)
Jan 09, 2007	35.85	36.00	35.63	35.86	318,855	+0.06(+0.18%)
Jan 08, 2007	36.36	36.41	35.51	35.80	394,068	-0.76(-2.08%)
Jan 05, 2007	36.78	36.87	36.48	36.56	141,369	-0.37(-1.01%)
Jan 04, 2007	37.10	37.19	36.65	36.93	70,684	-0.35(-0.95%)