US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.03	39.03	38.69	38.70	14,136	-0.67(-1.70%)
May 30, 2006	39.63	39.63	39.37	39.37	35,894	-0.92(-2.29%)
May 26, 2006	40.30	40.30	40.29	40.29	331	+0.24(+0.61%)
May 25, 2006	40.16	40.16	40.04	40.05	1,104	-0.53(-1.29%)
May 24, 2006	40.57	40.57	40.57	40.57	110	+1.08(+2.73%)
May 23, 2006	40.71	40.71	39.49	39.49	49,479	-0.11(-0.27%)
May 22, 2006	39.84	39.84	39.60	39.60	1,214	-0.81(-2.02%)
May 19, 2006	40.16	40.42	40.16	40.42	331	-0.32(-0.78%)
May 18, 2006	41.11	41.73	40.74	40.74	84,159	+0.34(+0.85%)
May 17, 2006	40.98	40.98	40.39	40.39	2,761	-1.09(-2.63%)
May 16, 2006	41.87	41.87	41.49	41.49	1,546	+0.05(+0.13%)
May 15, 2006	42.62	42.62	41.43	41.43	9,608	-1.10(-2.60%)
May 12, 2006	42.75	42.75	42.40	42.54	3,423	-0.62(-1.45%)
May 11, 2006	44.02	44.08	43.16	43.16	14,247	-1.24(-2.79%)
May 10, 2006	44.57	44.64	44.28	44.40	14,136	+0.30(+0.68%)
May 09, 2006	44.55	44.55	44.02	44.10	7,068	-0.38(-0.85%)
May 08, 2006	44.95	45.09	44.48	44.48	17,118	+0.00(+0.00%)
Apr 06, 2006					0	+0.00(+0.00%)
Apr 05, 2006					0	+0.00(+0.00%)
Apr 04, 2006					0	+0.00(+0.00%)
Apr 03, 2006					0	+0.00(+0.00%)
Mar 31, 2006					0	+0.00(+0.00%)
Mar 30, 2006					0	+0.00(+0.00%)
Mar 29, 2006					0	+0.00(+0.00%)
Mar 28, 2006					0	+0.00(+0.00%)
Mar 27, 2006					0	+0.00(+0.00%)
Mar 24, 2006					0	+0.00(+0.00%)
Mar 21, 2006					0	+0.00(+0.00%)
Mar 20, 2006					0	+0.00(+0.00%)
Mar 17, 2006					0	+0.00(+0.00%)
Mar 16, 2006					0	+0.00(+0.00%)
Mar 15, 2006					0	+0.00(+0.00%)
Mar 14, 2006					0	+0.00(+0.00%)
Mar 13, 2006					0	+0.00(+0.00%)
Mar 10, 2006					0	+0.00(+0.00%)
Mar 09, 2006					0	+0.00(+0.00%)
Mar 08, 2006					0	+0.00(+0.00%)
Mar 07, 2006					0	+0.00(+0.00%)
Mar 06, 2006					0	+0.00(+0.00%)
Mar 03, 2006					0	+0.00(+0.00%)
Mar 02, 2006					0	+0.00(+0.00%)