US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.38	18.38	17.93	17.99	398,927	-0.25(-1.39%)
Sep 27, 2007	18.04	18.43	17.81	18.24	570,007	+0.23(+1.26%)
Sep 26, 2007	18.56	18.61	17.93	18.02	557,361	-0.53(-2.83%)
Sep 25, 2007	18.83	18.83	18.32	18.54	866,662	-0.74(-3.85%)
Sep 24, 2007	20.46	20.53	19.08	19.29	1,327,771	-1.00(-4.91%)
Sep 21, 2007	20.53	20.73	19.80	20.28	165,446	-0.02(-0.09%)
Sep 20, 2007	21.01	21.17	20.16	20.30	436,147	-0.96(-4.51%)
Sep 19, 2007	22.14	22.82	21.02	21.26	1,843,108	-0.42(-1.92%)
Sep 18, 2007	20.63	21.73	20.13	21.68	1,398,897	+1.39(+6.87%)
Sep 17, 2007	20.08	20.44	20.00	20.28	394,178	+0.29(+1.45%)
Sep 14, 2007	19.20	20.05	19.12	19.99	2,218,732	+0.54(+2.79%)
Sep 13, 2007	19.40	19.70	19.35	19.45	332,439	+0.09(+0.47%)
Sep 12, 2007	19.56	19.75	19.36	19.36	161,912	-0.15(-0.79%)
Sep 11, 2007	19.57	19.77	19.39	19.51	363,143	-0.02(-0.09%)
Sep 10, 2007	20.17	20.18	19.46	19.53	148,327	-0.38(-1.91%)
Sep 07, 2007	20.14	20.20	19.85	19.91	414,721	-0.76(-3.68%)
Sep 06, 2007	20.99	20.99	20.42	20.67	189,082	-0.17(-0.83%)
Sep 05, 2007	21.48	21.48	20.79	20.84	117,292	-1.02(-4.68%)
Sep 04, 2007	21.41	22.12	21.17	21.87	284,948	+0.46(+2.16%)
Aug 31, 2007	21.64	22.16	21.01	21.40	239,886	+0.53(+2.52%)
Aug 30, 2007	20.64	21.11	20.56	20.88	579,063	-0.05(-0.22%)
Aug 29, 2007	20.50	21.00	20.17	20.92	238,782	+0.54(+2.67%)
Aug 28, 2007	21.02	21.02	20.29	20.38	547,145	-1.00(-4.70%)
Aug 27, 2007	22.18	22.44	21.37	21.39	461,991	-0.80(-3.59%)
Aug 24, 2007	22.08	22.26	21.86	22.18	182,455	+0.13(+0.57%)
Aug 23, 2007	22.50	22.77	21.99	22.06	209,735	-0.25(-1.14%)
Aug 22, 2007	22.64	22.81	21.97	22.31	201,231	+0.15(+0.69%)
Aug 21, 2007	21.88	22.33	21.73	22.16	179,362	-0.13(-0.58%)
Aug 20, 2007	22.73	22.73	21.94	22.29	395,835	-0.29(-1.27%)
Aug 17, 2007	23.61	23.66	21.88	22.57	1,384,429	+0.49(+2.21%)
Aug 16, 2007	20.85	22.30	20.17	22.08	496,561	+0.64(+3.00%)
Aug 15, 2007	21.99	22.40	21.44	21.44	520,748	-0.97(-4.32%)
Aug 14, 2007	23.27	23.39	22.34	22.41	428,085	-0.92(-3.96%)
Aug 13, 2007	25.24	25.33	23.33	23.33	182,234	-1.48(-5.95%)
Aug 10, 2007	25.51	25.88	24.81	24.81	884,223	-1.20(-4.60%)
Aug 09, 2007	24.97	26.54	24.90	26.00	1,942,398	+0.15(+0.60%)
Aug 08, 2007	24.45	26.75	24.45	25.85	2,387,823	+1.80(+7.49%)
Aug 07, 2007	22.64	24.29	22.53	24.05	1,230,910	+1.24(+5.44%)
Aug 06, 2007	22.93	22.95	21.61	22.81	545,267	-0.05(-0.24%)
Aug 03, 2007	23.07	24.29	22.81	22.86	136,951	-1.43(-5.89%)
Aug 02, 2007	23.89	24.53	23.82	24.29	1,280,279	+0.69(+2.92%)
Aug 01, 2007	23.92	24.22	21.78	23.60	1,154,703	-0.44(-1.85%)
Jul 31, 2007	24.94	25.03	24.05	24.05	584,917	-0.52(-2.10%)
Jul 30, 2007	24.58	24.70	24.10	24.56	191,401	+0.05(+0.22%)
Jul 27, 2007	24.76	25.16	24.35	24.51	400,032	-0.16(-0.66%)
Jul 26, 2007	24.89	24.93	24.14	24.67	777,975	-0.79(-3.09%)
Jul 25, 2007	25.74	26.09	25.15	25.46	479,994	-0.11(-0.43%)
Jul 24, 2007	26.02	26.33	25.42	25.57	411,960	-1.09(-4.08%)
Jul 23, 2007	27.57	27.73	26.61	26.66	1,320,260	-0.92(-3.35%)
Jul 20, 2007	28.11	28.11	27.14	27.58	1,240,188	-0.67(-2.37%)
Jul 19, 2007	28.29	28.56	28.24	28.25	539,082	+0.18(+0.65%)
Jul 18, 2007	27.88	28.23	27.56	28.07	182,344	-0.05(-0.16%)
Jul 17, 2007	28.29	28.48	28.11	28.11	86,147	-0.28(-0.99%)
Jul 16, 2007	28.68	29.88	28.19	28.39	459,672	-0.40(-1.38%)
Jul 13, 2007	27.70	28.88	27.70	28.79	271,363	+1.08(+3.89%)
Jul 12, 2007	27.48	27.72	27.21	27.72	365,573	+0.39(+1.42%)
Jul 11, 2007	27.16	27.43	26.94	27.33	324,045	+0.09(+0.33%)
Jul 10, 2007	27.92	27.92	27.21	27.24	381,808	-0.89(-3.16%)
Jul 09, 2007	28.58	28.67	28.12	28.12	167,103	-0.61(-2.11%)
Jul 06, 2007	27.86	28.86	27.76	28.73	215,147	+0.81(+2.92%)
Jul 05, 2007	28.08	28.11	27.77	27.91	114,421	-0.08(-0.29%)
Jul 03, 2007	28.43	28.59	27.96	28.00	572,878	-0.30(-1.06%)