US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.81	28.91	28.20	28.35	191,622	-0.40(-1.39%)
Jun 28, 2007	29.03	29.03	28.66	28.75	664,658	-0.60(-2.04%)
Jun 27, 2007	28.52	29.35	28.37	29.34	761,960	+0.73(+2.56%)
Jun 26, 2007	29.16	29.38	28.61	28.61	974,457	-0.67(-2.29%)
Jun 25, 2007	29.79	29.82	29.15	29.28	314,105	-0.53(-1.79%)
Jun 22, 2007	30.05	30.06	29.62	29.82	108,125	-0.47(-1.55%)
Jun 21, 2007	30.17	30.29	29.74	30.29	206,311	+0.06(+0.21%)
Jun 20, 2007	30.85	30.87	30.21	30.22	119,722	-0.53(-1.71%)
Jun 19, 2007	30.76	30.82	30.40	30.75	97,854	+0.05(+0.18%)
Jun 18, 2007	31.01	31.12	30.66	30.69	77,090	-0.34(-1.11%)
Jun 15, 2007	31.41	31.51	31.04	31.04	103,928	+0.08(+0.26%)
Jun 14, 2007	30.98	31.14	30.88	30.96	105,143	+0.07(+0.23%)
Jun 13, 2007	30.93	30.93	30.43	30.88	348,896	+0.26(+0.86%)
Jun 12, 2007	31.39	31.39	30.59	30.62	95,976	-0.85(-2.70%)
Jun 11, 2007	31.55	31.67	31.23	31.47	80,624	-0.50(-1.58%)
Jun 08, 2007	31.16	31.98	30.97	31.98	216,030	+0.82(+2.63%)
Jun 07, 2007	32.10	32.22	31.16	31.16	348,233	-1.30(-4.02%)
Jun 06, 2007	32.83	32.86	32.46	32.46	98,075	-0.75(-2.26%)
Jun 05, 2007	33.68	33.74	33.11	33.21	644,999	-0.55(-1.64%)
Jun 04, 2007	33.45	33.78	33.06	33.76	540,628	+0.53(+1.61%)
Jun 01, 2007	33.77	33.92	33.23	33.23	98,627	-0.49(-1.45%)
May 31, 2007	34.13	34.13	33.52	33.72	211,502	-0.19(-0.56%)
May 30, 2007	33.64	34.04	33.56	33.91	123,588	+0.07(+0.21%)
May 29, 2007	33.97	34.09	33.56	33.84	199,905	+0.04(+0.11%)
May 25, 2007	34.37	34.41	33.40	33.80	135,295	-0.19(-0.56%)
May 24, 2007	34.25	35.26	33.90	33.99	747,603	-0.14(-0.42%)
May 23, 2007	34.72	35.07	34.11	34.13	197,254	-0.23(-0.66%)
May 22, 2007	33.26	34.42	33.26	34.36	86,036	+1.13(+3.41%)
May 21, 2007	32.82	33.54	32.82	33.23	759,034	+0.50(+1.52%)
May 18, 2007	32.91	32.91	32.60	32.73	124,250	-0.14(-0.41%)
May 17, 2007	32.25	32.93	32.15	32.87	31,808	+0.62(+1.91%)
May 16, 2007	32.31	32.31	31.74	32.25	278,763	+0.33(+1.02%)
May 15, 2007	32.21	32.33	31.82	31.93	718,335	-0.30(-0.93%)
May 14, 2007	32.40	32.45	32.09	32.22	372,641	-0.15(-0.48%)
May 11, 2007	32.71	32.81	32.28	32.38	37,109	+0.13(+0.40%)
May 10, 2007	32.82	32.82	32.15	32.25	63,616	-0.78(-2.37%)
May 09, 2007	32.86	33.25	32.49	33.03	57,983	+0.11(+0.33%)
May 08, 2007	32.55	32.93	32.09	32.92	54,007	+0.23(+0.69%)
May 07, 2007	33.05	33.16	32.60	32.70	31,145	-0.14(-0.41%)
May 04, 2007	33.48	33.48	32.81	32.83	44,840	-0.70(-2.08%)
May 03, 2007	33.47	33.80	33.32	33.53	132,202	+0.20(+0.60%)
May 02, 2007	33.09	33.56	33.06	33.33	279,647	+0.27(+0.82%)
May 01, 2007	32.79	33.28	32.32	33.06	46,497	+0.33(+0.99%)
Apr 30, 2007	33.57	33.71	32.72	32.73	129,110	-0.83(-2.48%)
Apr 27, 2007	34.01	34.09	33.56	33.56	50,142	-0.91(-2.65%)
Apr 26, 2007	33.16	34.60	33.16	34.48	179,473	+1.39(+4.21%)
Apr 25, 2007	33.18	33.34	32.71	33.08	210,397	+0.01(+0.03%)
Apr 24, 2007	33.00	33.15	32.36	33.08	87,362	+0.02(+0.06%)
Apr 23, 2007	33.61	33.61	32.88	33.06	60,413	-0.50(-1.49%)
Apr 20, 2007	33.05	33.65	33.05	33.56	194,272	+0.89(+2.72%)
Apr 19, 2007	32.62	33.27	32.58	32.67	74,992	-0.24(-0.72%)
Apr 18, 2007	31.98	33.09	31.59	32.90	841,812	+0.70(+2.16%)
Apr 17, 2007	32.12	32.51	32.10	32.21	57,652	+0.45(+1.43%)
Apr 16, 2007	31.44	31.78	31.44	31.75	395,724	+0.54(+1.74%)
Apr 13, 2007	31.52	31.52	31.06	31.21	75,213	-0.32(-1.00%)
Apr 12, 2007	30.65	31.53	30.37	31.53	73,998	+0.75(+2.44%)
Apr 11, 2007	31.01	31.11	30.57	30.78	144,683	-0.41(-1.31%)
Apr 10, 2007	31.17	31.25	31.03	31.18	99,731	-0.14(-0.43%)
Apr 09, 2007	31.33	31.34	31.02	31.32	44,398	+0.07(+0.23%)
Apr 05, 2007	30.88	31.39	30.78	31.25	66,487	+0.44(+1.44%)
Apr 04, 2007	31.19	31.19	30.77	30.80	264,295	-0.31(-0.99%)
Apr 03, 2007	30.80	31.39	30.56	31.11	548,801	+0.55(+1.81%)