US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.62	10.63	10.23	10.30	766,979	-0.33(-3.13%)
Oct 29, 2009	10.48	10.80	10.46	10.63	1,101,962	+0.25(+2.40%)
Oct 28, 2009	10.87	10.87	10.36	10.38	1,243,581	-0.51(-4.67%)
Oct 27, 2009	11.05	11.12	10.86	10.89	1,215,163	-0.13(-1.17%)
Oct 26, 2009	11.29	11.48	10.98	11.02	939,130	-0.27(-2.38%)
Oct 23, 2009	11.36	11.36	11.22	11.29	428,015	-0.29(-2.48%)
Oct 22, 2009	11.09	11.71	11.00	11.57	1,097,702	+0.45(+4.07%)
Oct 21, 2009	11.33	11.56	11.10	11.12	635,516	-0.18(-1.55%)
Oct 20, 2009	11.24	11.32	11.24	11.30	520,333	-0.26(-2.24%)
Oct 19, 2009	11.64	11.71	11.49	11.56	311,665	-0.06(-0.56%)
Oct 16, 2009	11.64	11.68	11.46	11.62	484,642	-0.14(-1.18%)
Oct 15, 2009	11.67	11.80	11.59	11.76	435,861	-0.02(-0.16%)
Oct 14, 2009	11.79	11.79	11.63	11.78	311,745	+0.21(+1.84%)
Oct 13, 2009	11.27	11.68	11.27	11.56	518,718	+0.23(+2.04%)
Oct 12, 2009	11.42	11.45	11.28	11.33	271,895	-0.02(-0.16%)
Oct 09, 2009	11.30	11.44	11.15	11.35	187,878	+0.12(+1.07%)
Oct 08, 2009	10.92	11.39	10.88	11.23	786,595	+0.44(+4.11%)
Oct 07, 2009	11.00	11.00	10.72	10.79	695,127	-0.19(-1.77%)
Oct 06, 2009	10.85	11.14	10.84	10.98	1,240,350	+0.18(+1.71%)
Oct 05, 2009	10.67	10.89	10.65	10.80	432,830	+0.15(+1.39%)
Oct 02, 2009	10.63	10.82	10.59	10.65	418,712	-0.23(-2.12%)