US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.77	19.19	16.53	18.94	1,972,515	+1.78(+10.40%)
Jan 30, 2008	17.95	18.11	17.12	17.16	2,194,643	-0.89(-4.92%)
Jan 29, 2008	17.37	18.24	16.94	18.04	2,173,440	+0.81(+4.67%)
Jan 28, 2008	16.32	17.25	15.22	17.24	654,714	+0.95(+5.84%)
Jan 25, 2008	16.75	17.38	16.09	16.29	826,921	-0.09(-0.55%)
Jan 24, 2008	16.50	16.89	15.78	16.38	1,471,441	+0.10(+0.61%)
Jan 23, 2008	14.15	16.29	13.94	16.28	1,807,696	+1.94(+13.51%)
Jan 22, 2008	12.78	14.49	12.77	14.34	1,996,960	+0.85(+6.31%)
Jan 21, 2008	13.67	13.76	13.22	13.49	0	+0.00(+0.00%)
Jan 18, 2008	13.67	13.76	13.22	13.49	311,958	+0.03(+0.20%)
Jan 17, 2008	13.44	13.76	13.25	13.46	509,978	+0.16(+1.22%)
Jan 16, 2008	12.88	13.70	12.72	13.30	567,962	+0.46(+3.60%)
Jan 15, 2008	13.40	13.40	12.74	12.84	421,254	-0.70(-5.15%)
Jan 14, 2008	13.22	13.54	12.75	13.54	307,907	+0.44(+3.39%)
Jan 11, 2008	13.13	13.40	12.70	13.09	442,625	-0.13(-0.96%)
Jan 10, 2008	12.54	13.55	12.49	13.22	539,593	+0.52(+4.06%)
Jan 09, 2008	12.80	12.95	12.14	12.70	730,436	-0.22(-1.68%)
Jan 08, 2008	13.78	13.95	12.90	12.92	483,371	-0.78(-5.68%)
Jan 07, 2008	13.86	14.01	13.44	13.70	1,007,323	-0.15(-1.11%)
Jan 04, 2008	14.49	14.56	13.13	13.85	889,338	-0.85(-5.79%)
Jan 03, 2008	15.39	15.44	14.69	14.70	469,217	-0.63(-4.13%)
Jan 02, 2008	16.07	16.07	15.29	15.34	348,963	-0.62(-3.91%)
Jan 01, 2008	15.44	16.10	15.16	15.96	770,289	+0.00(+0.00%)
Dec 31, 2007	15.44	16.10	15.16	15.96	770,289	+0.34(+2.20%)
Dec 28, 2007	16.06	16.06	15.54	15.62	279,482	-0.33(-2.10%)
Dec 27, 2007	16.32	16.45	15.93	15.95	240,744	-0.62(-3.72%)
Dec 26, 2007	16.57	16.67	16.36	16.57	453,399	-0.10(-0.63%)
Dec 24, 2007	16.51	16.69	16.30	16.67	174,290	+0.29(+1.74%)
Dec 21, 2007	16.13	16.43	15.90	16.39	203,339	+0.33(+2.03%)
Dec 20, 2007	16.33	16.33	15.58	16.06	303,849	-0.08(-0.50%)
Dec 19, 2007	16.21	16.41	15.91	16.14	315,004	-0.13(-0.78%)
Dec 18, 2007	16.12	16.75	15.85	16.27	497,027	+0.43(+2.69%)
Dec 17, 2007	16.22	16.42	15.84	15.84	222,115	-0.34(-2.13%)
Dec 14, 2007	16.32	16.59	16.07	16.19	269,499	-0.24(-1.43%)
Dec 13, 2007	16.33	16.50	16.00	16.42	305,395	+0.09(+0.55%)
Dec 12, 2007	17.01	17.43	16.13	16.33	720,579	-0.05(-0.33%)
Dec 11, 2007	18.03	18.26	16.25	16.39	1,000,791	-1.58(-8.77%)
Dec 10, 2007	17.37	18.01	17.08	17.96	370,011	+0.76(+4.42%)
Dec 07, 2007	17.56	17.62	17.00	17.20	632,784	-0.11(-0.61%)
Dec 06, 2007	15.58	17.34	15.29	17.31	723,572	+1.80(+11.60%)
Dec 05, 2007	15.53	15.58	15.26	15.51	214,605	+0.39(+2.58%)
Dec 04, 2007	15.16	15.50	15.10	15.12	154,299	-0.38(-2.45%)
Dec 03, 2007	15.62	15.76	15.22	15.50	367,849	-0.03(-0.17%)
Nov 30, 2007	15.30	15.75	15.30	15.53	611,113	+0.79(+5.34%)
Nov 29, 2007	15.15	15.15	14.56	14.74	495,922	-0.25(-1.69%)
Nov 28, 2007	14.20	15.00	14.20	14.99	757,388	+0.86(+6.07%)
Nov 27, 2007	14.31	14.67	13.92	14.13	514,542	-0.08(-0.56%)
Nov 26, 2007	15.11	15.25	14.20	14.21	617,639	-1.09(-7.10%)
Nov 23, 2007	15.48	15.48	15.07	15.30	186,882	+0.43(+2.92%)
Nov 21, 2007	15.53	15.53	14.87	14.87	539,274	-0.72(-4.59%)
Nov 20, 2007	16.40	16.40	15.10	15.58	760,396	-0.57(-3.53%)
Nov 19, 2007	16.78	16.83	16.07	16.15	780,884	-0.79(-4.65%)
Nov 16, 2007	17.43	17.43	16.79	16.94	308,931	-0.43(-2.45%)
Nov 15, 2007	17.90	17.95	17.29	17.37	322,404	-0.47(-2.64%)
Nov 14, 2007	18.33	18.55	17.80	17.84	217,173	-0.19(-1.06%)
Nov 13, 2007	17.43	18.13	17.43	18.03	276,844	+0.72(+4.13%)
Nov 12, 2007	17.47	17.90	17.18	17.31	230,813	+0.03(+0.16%)
Nov 09, 2007	16.75	17.44	16.63	17.28	516,817	+0.13(+0.74%)
Nov 08, 2007	17.34	17.66	16.70	17.16	579,202	-0.23(-1.30%)
Nov 07, 2007	18.06	18.06	17.38	17.38	370,566	-0.69(-3.81%)
Nov 06, 2007	17.82	18.07	17.43	18.07	513,594	+0.39(+2.20%)
Nov 05, 2007	17.43	17.88	17.43	17.68	427,698	-0.16(-0.91%)
Nov 02, 2007	18.30	18.53	17.48	17.85	466,432	-0.18(-1.00%)