US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.36	18.36	17.91	17.97	399,306	-0.25(-1.39%)
Sep 27, 2007	18.02	18.41	17.79	18.23	570,548	+0.23(+1.26%)
Sep 26, 2007	18.54	18.59	17.91	18.00	557,890	-0.52(-2.83%)
Sep 25, 2007	18.82	18.82	18.30	18.53	867,485	-0.74(-3.85%)
Sep 24, 2007	20.44	20.51	19.06	19.27	1,329,031	-1.00(-4.91%)
Sep 21, 2007	20.51	20.71	19.78	20.26	165,603	-0.02(-0.09%)
Sep 20, 2007	20.99	21.15	20.14	20.28	436,561	-0.96(-4.52%)
Sep 19, 2007	22.12	22.80	21.00	21.24	1,844,857	-0.42(-1.92%)
Sep 18, 2007	20.61	21.71	20.11	21.66	1,400,225	+1.39(+6.88%)
Sep 17, 2007	20.06	20.43	19.98	20.26	394,552	+0.29(+1.45%)
Sep 14, 2007	19.19	20.03	19.10	19.97	2,220,838	+0.54(+2.79%)
Sep 13, 2007	19.38	19.68	19.33	19.43	332,755	+0.09(+0.47%)
Sep 12, 2007	19.54	19.73	19.34	19.34	162,066	-0.15(-0.79%)
Sep 11, 2007	19.55	19.76	19.38	19.49	363,488	-0.02(-0.09%)
Sep 10, 2007	20.15	20.16	19.44	19.51	148,468	-0.38(-1.91%)
Sep 07, 2007	20.12	20.18	19.83	19.89	415,115	-0.76(-3.68%)
Sep 06, 2007	20.97	20.97	20.40	20.65	189,261	-0.17(-0.83%)
Sep 05, 2007	21.46	21.46	20.77	20.82	117,404	-1.02(-4.68%)