US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.80	15.97	15.59	15.64	200,989	-0.19(-1.20%)
May 29, 2008	15.65	16.09	15.62	15.83	792,392	+0.05(+0.29%)
May 28, 2008	16.05	16.15	15.51	15.78	541,159	-0.12(-0.74%)
May 27, 2008	15.44	16.01	15.38	15.90	726,143	+0.50(+3.23%)
May 26, 2008	15.45	15.62	15.17	15.40	0	+0.00(+0.00%)
May 23, 2008	15.45	15.62	15.17	15.40	1,110,208	-0.30(-1.90%)
May 22, 2008	16.06	16.13	15.57	15.70	763,560	-0.15(-0.97%)
May 21, 2008	16.61	16.65	15.73	15.85	1,150,464	-0.69(-4.16%)
May 20, 2008	17.07	17.09	16.41	16.54	829,371	-0.59(-3.44%)
May 19, 2008	17.59	17.66	16.99	17.13	544,953	-0.48(-2.73%)
May 16, 2008	18.24	18.24	17.33	17.61	786,115	-0.20(-1.15%)
May 15, 2008	17.70	17.91	17.30	17.81	814,148	+0.39(+2.21%)
May 14, 2008	17.12	17.64	17.07	17.43	496,636	+0.40(+2.34%)
May 13, 2008	17.10	17.20	16.76	17.03	630,288	-0.05(-0.32%)
May 12, 2008	17.09	17.35	16.82	17.09	436,892	+0.01(+0.07%)
May 09, 2008	17.20	17.53	16.91	17.07	573,790	-0.25(-1.43%)
May 08, 2008	18.22	18.22	17.20	17.32	1,397,499	-0.79(-4.35%)
May 07, 2008	18.88	19.04	18.08	18.11	1,157,238	-0.88(-4.63%)
May 06, 2008	18.55	19.02	18.22	18.99	460,754	+0.29(+1.53%)
May 05, 2008	18.62	18.97	18.56	18.70	523,937	+0.01(+0.07%)
May 02, 2008	19.14	19.29	18.63	18.69	968,889	-0.23(-1.20%)
May 01, 2008	18.20	19.17	18.07	18.91	1,055,823	+0.68(+3.72%)
Apr 30, 2008	19.08	19.15	18.24	18.24	714,546	-0.79(-4.14%)
Apr 29, 2008	19.10	19.20	18.68	19.02	488,112	-0.18(-0.94%)
Apr 28, 2008	18.81	19.38	18.52	19.20	424,359	+0.43(+2.32%)
Apr 25, 2008	18.81	19.00	18.20	18.77	977,213	+0.08(+0.44%)
Apr 24, 2008	17.84	18.78	17.52	18.69	817,121	+0.85(+4.77%)
Apr 23, 2008	18.52	18.52	17.57	17.84	1,149,013	-0.60(-3.24%)
Apr 22, 2008	18.64	19.00	18.27	18.43	1,913,246	-0.42(-2.21%)
Apr 21, 2008	18.97	18.98	18.52	18.85	1,634,013	-0.24(-1.28%)
Apr 18, 2008	19.47	19.56	18.94	19.10	1,650,521	+0.15(+0.81%)
Apr 17, 2008	19.03	19.08	18.50	18.94	994,178	-0.16(-0.85%)
Apr 16, 2008	18.46	19.10	18.32	19.10	1,428,629	+0.83(+4.56%)
Apr 15, 2008	17.99	18.31	17.66	18.27	1,130,552	+0.38(+2.13%)
Apr 14, 2008	18.43	18.43	17.69	17.89	915,122	-0.55(-3.00%)
Apr 11, 2008	18.54	18.99	18.16	18.44	915,846	-0.44(-2.35%)
Apr 10, 2008	18.26	19.22	18.26	18.89	2,685,411	+0.59(+3.22%)
Apr 09, 2008	19.31	19.47	18.22	18.30	2,171,923	-0.98(-5.07%)
Apr 08, 2008	19.69	20.12	18.89	19.28	2,312,876	-0.68(-3.40%)
Apr 07, 2008	20.44	20.82	19.87	19.96	3,914,707	-0.06(-0.32%)
Apr 04, 2008	20.37	20.37	19.65	20.02	2,842,778	-0.24(-1.16%)
Apr 03, 2008	19.63	20.31	19.04	20.25	2,160,661	+0.63(+3.20%)
Apr 02, 2008	19.63	20.19	19.45	19.63	3,744,685	+0.62(+3.27%)
Apr 01, 2008	18.72	19.48	18.44	19.00	2,085,194	+0.81(+4.48%)
Mar 31, 2008	17.65	18.46	17.44	18.19	973,167	+0.60(+3.40%)
Mar 28, 2008	17.94	18.05	17.50	17.59	854,152	-0.43(-2.41%)
Mar 27, 2008	18.18	18.67	17.62	18.03	1,487,062	+0.34(+1.89%)
Mar 26, 2008	19.00	19.00	17.66	17.69	2,747,004	-1.28(-6.73%)
Mar 25, 2008	19.41	19.41	18.65	18.97	1,358,195	-0.07(-0.38%)
Mar 24, 2008	18.50	19.63	18.11	19.04	3,812,810	+1.05(+5.84%)
Mar 21, 2008	17.01	18.33	16.94	17.99	1,074,971	+0.00(+0.00%)
Mar 20, 2008	17.01	18.33	16.94	17.99	1,074,971	+1.10(+6.54%)
Mar 19, 2008	16.92	17.69	16.89	16.89	1,395,807	+0.00(+0.00%)
Mar 18, 2008	16.07	17.11	16.05	16.89	1,115,240	+1.39(+8.94%)
Mar 17, 2008	15.65	16.15	15.12	15.50	958,919	-0.47(-2.95%)
Mar 14, 2008	17.24	17.24	15.63	15.97	1,038,686	-0.67(-4.03%)
Mar 13, 2008	15.21	16.75	15.03	16.64	903,443	+1.10(+7.05%)
Mar 12, 2008	16.17	16.39	15.53	15.55	626,463	-0.53(-3.27%)
Mar 11, 2008	15.43	16.12	15.01	16.07	1,875,025	+1.29(+8.70%)
Mar 10, 2008	15.37	15.66	14.76	14.79	707,688	-0.40(-2.62%)
Mar 07, 2008	15.11	15.75	14.77	15.18	933,360	-0.18(-1.18%)
Mar 06, 2008	16.15	16.27	15.19	15.37	2,134,264	-1.02(-6.24%)
Mar 05, 2008	16.75	16.91	16.15	16.39	753,625	-0.10(-0.60%)
Mar 04, 2008	15.75	16.62	15.39	16.49	995,991	+0.45(+2.82%)