US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.12	34.12	33.52	33.72	211,512	-0.19(-0.56%)
May 30, 2007	33.63	34.04	33.55	33.91	123,594	+0.07(+0.21%)
May 29, 2007	33.97	34.09	33.56	33.83	199,915	+0.04(+0.11%)
May 25, 2007	34.37	34.41	33.40	33.80	135,301	-0.19(-0.56%)
May 24, 2007	34.25	35.26	33.90	33.99	747,639	-0.14(-0.42%)
May 23, 2007	34.72	35.07	34.11	34.13	197,264	-0.23(-0.66%)
May 22, 2007	33.25	34.41	33.25	34.36	86,040	+1.13(+3.41%)
May 21, 2007	32.82	33.54	32.82	33.23	759,071	+0.50(+1.52%)
May 18, 2007	32.91	32.91	32.59	32.73	124,256	-0.14(-0.41%)
May 17, 2007	32.25	32.93	32.15	32.87	31,809	+0.62(+1.91%)
May 16, 2007	32.31	32.31	31.73	32.25	278,777	+0.33(+1.02%)
May 15, 2007	32.20	32.33	31.82	31.92	718,370	-0.30(-0.93%)
May 14, 2007	32.39	32.45	32.09	32.22	372,659	-0.15(-0.48%)
May 11, 2007	32.71	32.81	32.28	32.38	37,111	+0.13(+0.40%)
May 10, 2007	32.82	32.82	32.15	32.25	63,619	-0.78(-2.37%)
May 09, 2007	32.86	33.25	32.49	33.03	57,986	+0.11(+0.33%)
May 08, 2007	32.55	32.93	32.09	32.92	54,010	+0.23(+0.69%)
May 07, 2007	33.05	33.16	32.59	32.69	31,147	-0.14(-0.41%)
May 04, 2007	33.48	33.48	32.81	32.83	44,842	-0.70(-2.08%)
May 03, 2007	33.47	33.80	33.32	33.53	132,209	+0.20(+0.60%)
May 02, 2007	33.09	33.56	33.06	33.33	279,660	+0.27(+0.82%)
May 01, 2007	32.79	33.28	32.32	33.06	46,499	+0.33(+0.99%)
Apr 30, 2007	33.57	33.71	32.72	32.73	129,116	-0.83(-2.48%)
Apr 27, 2007	34.01	34.09	33.55	33.56	50,144	-0.91(-2.65%)
Apr 26, 2007	33.16	34.59	33.16	34.48	179,482	+1.39(+4.21%)
Apr 25, 2007	33.18	33.34	32.71	33.08	210,408	+0.01(+0.03%)
Apr 24, 2007	33.00	33.15	32.36	33.07	87,366	+0.02(+0.05%)
Apr 23, 2007	33.61	33.61	32.88	33.06	60,416	-0.50(-1.49%)
Apr 20, 2007	33.05	33.64	33.05	33.55	194,282	+0.89(+2.72%)
Apr 19, 2007	32.62	33.27	32.58	32.67	74,995	-0.24(-0.72%)
Apr 18, 2007	31.98	33.09	31.59	32.90	841,853	+0.70(+2.16%)
Apr 17, 2007	32.12	32.51	32.10	32.20	57,655	+0.45(+1.43%)
Apr 16, 2007	31.43	31.78	31.43	31.75	395,744	+0.54(+1.74%)
Apr 13, 2007	31.52	31.52	31.05	31.21	75,216	-0.32(-1.00%)
Apr 12, 2007	30.65	31.53	30.37	31.53	74,001	+0.75(+2.44%)
Apr 11, 2007	31.01	31.11	30.57	30.77	144,690	-0.41(-1.31%)
Apr 10, 2007	31.17	31.24	31.03	31.18	99,736	-0.14(-0.43%)
Apr 09, 2007	31.33	31.34	31.02	31.32	44,401	+0.07(+0.23%)
Apr 05, 2007	30.87	31.39	30.78	31.24	66,491	+0.44(+1.44%)
Apr 04, 2007	31.19	31.19	30.77	30.80	264,308	-0.31(-0.99%)
Apr 03, 2007	30.80	31.39	30.56	31.11	548,828	+0.55(+1.81%)
Apr 02, 2007	31.15	31.15	30.48	30.56	425,234	-0.36(-1.17%)
Mar 30, 2007	31.25	31.53	30.90	30.92	40,535	-0.31(-0.99%)
Mar 29, 2007	31.58	31.62	31.04	31.23	45,616	-0.01(-0.03%)
Mar 28, 2007	31.55	31.55	31.08	31.24	140,272	-0.90(-2.79%)
Mar 27, 2007	32.31	32.31	31.72	32.13	103,823	-0.53(-1.61%)
Mar 26, 2007	33.43	33.43	32.49	32.66	42,192	-0.68(-2.04%)
Mar 23, 2007	33.28	34.07	33.23	33.34	70,246	-0.23(-0.67%)
Mar 22, 2007	34.13	34.46	33.44	33.56	59,864	-0.45(-1.33%)
Mar 21, 2007	32.91	34.10	32.81	34.02	188,538	+1.20(+3.64%)
Mar 20, 2007	33.25	33.25	32.52	32.82	60,305	-0.14(-0.44%)
Mar 19, 2007	33.05	33.39	32.85	32.97	68,479	+0.18(+0.55%)
Mar 16, 2007	33.10	33.35	32.66	32.78	155,845	-0.20(-0.60%)
Mar 15, 2007	32.79	33.30	32.73	32.98	77,425	+0.47(+1.45%)
Mar 14, 2007	31.92	32.72	31.46	32.51	110,560	+0.99(+3.13%)
Mar 13, 2007	32.77	32.68	31.26	31.53	177,162	-1.25(-3.81%)
Mar 12, 2007	33.27	33.74	32.65	32.77	254,257	-1.10(-3.23%)
Mar 09, 2007	34.29	34.34	33.52	33.87	137,731	-0.25(-0.74%)
Mar 08, 2007	34.00	34.36	34.00	34.12	76,873	+0.44(+1.32%)
Mar 07, 2007	33.94	34.08	33.56	33.68	173,628	+0.10(+0.29%)
Mar 06, 2007	33.59	33.92	33.27	33.58	79,524	+0.68(+2.07%)
Mar 05, 2007	33.76	34.04	32.82	32.90	317,213	-1.61(-4.67%)
Mar 02, 2007	34.98	35.28	34.51	34.51	57,986	-0.81(-2.31%)